1. Share Prices

  2. Jd Sports Fashion PLC (JD.)

90.52p-2.00 (-2.16%)12 Sep 2025, 17:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jd Sports Fashion PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202592.62p92.82p89.44p90.52p8,708,720
Sep 11, 202592.30p93.81p91.86p92.52p5,654,710
Sep 10, 202593.36p94.16p91.07p92.28p8,659,795
Sep 9, 202595.58p96.02p93.22p93.40p7,311,948
Sep 8, 202595.04p96.42p94.34p95.48p9,278,555
Sep 5, 202595.72p96.38p93.36p94.46p11,751,308
Sep 4, 202594.62p97.14p94.12p95.68p6,495,633
Sep 3, 202595.74p96.50p93.78p94.38p8,110,177
Sep 2, 202596.78p97.52p93.82p95.14p9,031,688
Sep 1, 202596.82p97.58p95.78p96.70p14,659,214
Aug 29, 2025100.00p100.30p96.02p96.02p13,423,994
Aug 28, 202598.96p101.25p97.27p100.10p15,315,759
Aug 27, 202598.72p99.36p94.32p97.36p25,506,815
Aug 26, 202593.26p96.59p91.62p94.02p20,675,652
Aug 22, 202591.70p93.70p91.30p93.26p10,031,625
Aug 21, 202593.40p93.40p90.32p91.94p7,584,286
Aug 20, 202593.80p93.90p92.30p93.32p9,530,272
Aug 19, 202588.00p94.57p88.00p93.90p21,410,838
Aug 18, 202587.18p88.38p87.18p87.80p25,036,440
Aug 15, 202588.92p89.44p87.04p87.52p19,299,548
Aug 14, 202589.12p89.40p87.38p88.10p27,926,846
Aug 13, 202587.86p89.06p86.71p88.98p26,436,219
Aug 12, 202586.06p87.94p84.58p87.94p8,593,571
Aug 11, 202587.08p88.66p85.78p85.82p6,895,511
Aug 8, 202586.84p89.26p86.38p87.70p7,563,992
Aug 7, 202585.54p86.32p84.34p86.16p7,817,706
Aug 6, 202586.24p87.20p85.18p85.70p9,031,585
Aug 5, 202584.10p85.38p83.66p85.38p8,381,280
Aug 4, 202584.48p85.35p83.56p84.30p8,708,967
Aug 1, 202584.64p86.14p84.00p84.42p5,676,263
Jul 31, 202586.20p86.62p84.98p85.46p8,539,829
Jul 30, 202588.72p88.98p85.76p85.90p9,122,038
Jul 29, 202590.68p91.29p89.06p89.06p9,211,930
Jul 28, 202594.00p94.00p90.30p90.86p17,154,299
Jul 25, 202592.00p93.24p89.88p92.32p11,453,677
Jul 24, 202590.60p93.50p90.00p93.00p12,171,716
Jul 23, 202586.58p90.05p85.91p89.78p12,477,884
Jul 22, 202586.28p86.72p84.34p85.80p7,245,812
Jul 21, 202585.84p86.40p84.84p86.16p6,051,686
Jul 18, 202585.26p86.98p84.80p85.40p11,510,516
Jul 17, 202583.40p85.28p82.14p84.50p11,219,388
Jul 16, 202583.66p84.67p82.82p82.82p14,848,078
Jul 15, 202585.50p87.46p83.56p83.88p13,922,806
Jul 14, 202586.90p88.40p86.02p86.12p41,052,503
Jul 11, 202589.34p90.06p87.40p87.66p46,242,472
Jul 10, 202589.98p91.26p88.86p90.62p9,637,757
Jul 9, 202588.66p89.00p86.56p89.00p15,591,470
Jul 8, 202587.50p88.82p87.38p88.42p48,305,551
Jul 7, 202590.02p90.14p86.92p87.88p14,096,831
Jul 4, 202590.90p91.54p89.04p90.04p10,088,288
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.