JD Sports Fashion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	78.88	81.36	78.50	80.72	80.72	3.14%	2,512,496
Dec 3, 2025	78.06	79.22	78.06	78.26	78.26	0.59%	2,743,726
Dec 2, 2025	77.06	78.28	76.35	77.80	77.80	0.50%	3,560,682
Dec 1, 2025	77.22	77.86	76.08	77.41	77.41	-0.18%	1,807,976
Nov 28, 2025	77.60	77.74	76.88	77.55	77.55	0.53%	2,280,378
Nov 27, 2025	77.61	77.61	75.91	77.14	77.14	0.73%	2,441,439
Nov 26, 2025	74.24	77.32	74.02	76.58	76.58	3.80%	4,742,724
Nov 25, 2025	73.54	74.14	71.76	73.78	73.78	0.16%	4,753,643
Nov 24, 2025	72.46	74.28	72.26	73.66	73.66	-0.03%	3,344,953
Nov 21, 2025	75.62	76.10	73.12	73.68	73.68	-5.61%	6,953,347
Nov 20, 2025	79.18	80.30	77.52	78.06	78.06	-2.50%	4,446,055
Nov 19, 2025	77.22	80.62	76.98	80.06	80.06	4.83%	2,661,383
Nov 18, 2025	76.38	77.69	75.84	76.37	76.37	-3.26%	4,083,368
Nov 17, 2025	82.20	82.66	78.49	78.94	78.94	-4.52%	4,623,117
Nov 14, 2025	83.92	83.92	81.74	82.68	82.68	-2.57%	3,235,915
Nov 13, 2025	86.00	86.12	84.74	84.86	84.86	-0.66%	2,615,317
Nov 12, 2025	86.32	86.80	85.06	85.42	85.42	-1.23%	3,433,014
Nov 11, 2025	85.28	86.62	84.06	86.48	86.48	2.49%	2,068,360
Nov 10, 2025	85.42	86.24	84.04	84.38	84.38	0.24%	2,394,316
Nov 7, 2025	84.12	84.96	83.56	84.18	84.18	0.50%	2,800,675
Nov 6, 2025	84.64	87.32	83.50	83.76	83.76	-1.04%	5,857,317
Nov 5, 2025	85.76	85.76	84.62	84.64	84.64	-0.47%	4,663,489
Nov 4, 2025	90.16	90.64	83.42	85.04	85.04	-5.93%	6,375,535
Nov 3, 2025	93.77	93.77	90.24	90.40	90.40	-2.86%	2,114,349
Oct 31, 2025	94.98	95.16	92.72	93.06	93.06	-2.31%	2,406,324
Oct 30, 2025	98.20	98.20	94.94	95.26	95.26	-3.27%	1,865,364
Oct 29, 2025	99.02	99.92	97.38	98.48	98.15	-1.40%	2,866,593
Oct 28, 2025	99.24	100.55	98.80	99.88	99.55	0.54%	1,173,493
Oct 27, 2025	100.70	100.90	98.94	99.34	99.01	-1.01%	743,262
Oct 24, 2025	101.05	101.60	98.96	100.35	100.01	-	1,055,971
Oct 23, 2025	101.05	101.50	99.06	100.35	100.01	0.20%	1,473,782
Oct 22, 2025	98.80	100.90	98.22	100.15	99.81	2.21%	1,618,416
Oct 21, 2025	95.16	98.44	95.16	97.98	97.65	2.40%	1,175,375
Oct 20, 2025	94.84	96.32	93.82	95.68	95.36	0.15%	1,819,496
Oct 17, 2025	95.28	96.24	93.64	95.54	95.22	-0.47%	1,668,539
Oct 16, 2025	96.00	96.03	94.20	95.99	95.67	0.62%	1,258,945
Oct 15, 2025	95.63	96.04	93.86	95.40	95.08	0.59%	1,528,026
Oct 14, 2025	94.60	96.28	94.19	94.84	94.52	-0.20%	2,126,163
Oct 13, 2025	94.30	96.92	94.30	95.03	94.71	-0.66%	1,716,453
Oct 10, 2025	98.76	99.48	95.58	95.66	95.34	-2.59%	1,562,406
Oct 9, 2025	101.80	102.53	97.13	98.20	97.87	-3.89%	2,073,997
Oct 8, 2025	101.80	104.60	101.15	102.18	101.83	0.49%	4,778,408
Oct 7, 2025	104.75	104.75	101.45	101.68	101.33	-2.47%	2,967,475
Oct 6, 2025	103.40	106.18	103.30	104.25	103.90	1.16%	3,102,939
Oct 3, 2025	102.98	103.40	101.85	103.05	102.70	0.59%	1,445,715
Oct 2, 2025	102.80	103.43	99.98	102.45	102.11	0.94%	1,515,732
Oct 1, 2025	95.92	101.63	95.52	101.50	101.16	6.26%	4,712,798
Sep 30, 2025	93.34	95.64	92.90	95.52	95.20	2.93%	2,586,325
Sep 29, 2025	90.08	93.12	89.70	92.80	92.49	4.34%	1,671,123
Sep 26, 2025	89.33	89.77	87.40	88.94	88.64	0.25%	3,649,140