LSE - Delayed Quote
GBp
JD Sports Fashion Plc (JD.L)
91.94
-1.38
(-1.48%)
At close: October 30 at 4:35:59 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
93.04
93.68
92.28
93.32
93.32
7,367,224
Oct 29, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
92.46
93.80
91.64
92.44
92.44
8,769,666
Oct 27, 2026
92.20
92.93
91.32
92.00
92.00
8,862,271
Oct 26, 2026
90.24
92.79
89.30
92.24
92.24
9,009,614
Oct 23, 2026
89.56
90.28
88.23
89.60
89.60
8,790,490
Oct 22, 2026
90.74
91.84
89.92
90.00
90.00
32,914,092
Oct 21, 2026
89.08
91.33
87.86
91.16
91.16
12,330,927
Oct 20, 2026
92.30
93.06
90.36
90.36
90.36
13,462,244
Oct 19, 2026
93.00
93.88
91.40
91.98
91.98
12,490,441
Oct 16, 2026
92.30
93.78
91.30
93.78
93.78
10,621,222
Oct 15, 2026
89.48
92.26
88.96
92.26
92.26
14,587,978
Oct 14, 2026
88.60
89.18
87.90
88.44
88.44
7,129,080
Oct 13, 2026
86.00
88.53
84.62
87.92
87.92
10,128,671
Oct 12, 2026
85.40
85.70
83.42
85.70
85.70
12,545,750
Oct 9, 2026
83.92
86.04
83.82
84.50
84.50
9,939,489
Oct 8, 2026
84.00
84.34
82.40
84.02
84.02
6,578,209
Oct 7, 2026
80.90
84.06
80.02
83.50
83.50
14,439,391
Oct 6, 2026
81.22
81.22
79.00
80.34
80.34
9,898,151
Oct 5, 2026
80.00
80.96
79.46
79.70
79.70
7,672,358
Oct 2, 2026
81.10
81.64
78.71
79.72
79.72
14,732,217
Oct 1, 2026
80.56
82.18
79.60
80.86
80.86
11,121,510
Sep 30, 2026
80.70
82.16
80.64
81.28
81.28
13,261,264
Sep 29, 2026
80.00
80.56
79.00
80.02
80.02
10,784,073
Sep 28, 2026
78.12
79.58
77.82
79.18
79.18
11,563,981
Sep 25, 2026
76.76
78.29
76.54
77.50
77.50
8,317,433
Sep 24, 2026
74.68
77.68
74.38
76.44
76.44
12,742,693
Sep 23, 2026
78.74
81.52
73.93
74.22
74.22
23,339,814
Sep 22, 2026
73.70
79.30
73.70
78.72
78.72
37,526,801
Sep 21, 2026
73.78
74.78
73.26
73.98
73.98
14,762,078
Sep 18, 2026
75.88
77.32
73.50
73.72
73.72
38,324,667
Sep 17, 2026
75.76
77.14
74.64
76.32
76.32
23,026,711
Sep 16, 2026
76.54
77.00
74.56
76.24
76.24
33,369,119
Sep 15, 2026
76.84
77.96
75.99
76.68
76.68
15,241,801
Sep 14, 2026
78.32
78.74
76.34
76.56
76.56
13,792,956
Sep 11, 2026
78.50
79.48
77.86
78.10
78.10
10,019,371
Sep 10, 2026
80.02
80.82
78.90
79.06
79.06
9,001,770
Sep 9, 2026
80.70
80.82
79.55
79.64
79.64
14,441,861
Sep 8, 2026
81.48
83.38
80.88
80.88
80.88
18,934,092
Sep 7, 2026
82.68
83.04
82.04
83.00
83.00
12,344,977
Sep 4, 2026
82.96
83.56
81.94
82.38
82.38
20,311,693
Sep 3, 2026
82.64
83.26
80.91
82.64
82.64
39,339,781
Sep 2, 2026
82.98
84.00
80.64
82.00
82.00
22,239,179
Sep 1, 2026
84.30
85.74
83.46
83.98
83.98
19,194,413
Aug 28, 2026
86.94
87.04
84.74
86.70
86.70
16,142,699
Aug 27, 2026
88.00
88.88
86.44
86.44
86.44
10,080,130
Aug 26, 2026
85.88
88.00
85.48
87.86
87.86
20,080,822
Aug 25, 2026
85.42
86.76
83.46
85.30
85.30
13,460,797
Aug 24, 2026
84.66
85.92
84.42
85.50
85.50
10,142,341
Aug 21, 2026
80.08
85.88
80.08
84.54
84.54
27,510,506
Aug 20, 2026
84.10
86.40
78.48
80.08
80.08
64,710,680
Aug 19, 2026
90.60
94.42
90.60
93.46
93.46
17,292,517
Aug 18, 2026
90.08
92.04
89.50
91.58
91.58
10,403,131
Aug 17, 2026
92.00
92.22
89.10
90.02
90.02
18,608,399
Aug 14, 2026
93.70
94.82
92.42
92.42
92.42
25,195,747
Aug 13, 2026
92.64
93.50
91.34
93.40
93.40
12,824,849
Aug 12, 2026
91.88
92.70
90.46
91.60
91.60
8,627,191
Aug 11, 2026
94.24
95.36
91.38
92.20
92.20
11,052,348
Aug 10, 2026
95.26
95.86
93.56
94.16
94.16
7,970,464
Aug 7, 2026
94.28
95.83
93.42
94.98
94.98
16,873,416
Aug 6, 2026
93.88
94.46
92.62
93.50
93.50
17,844,325
Aug 5, 2026
91.92
93.20
91.15
92.80
92.80
14,395,519
Aug 4, 2026
91.00
91.84
87.80
91.32
91.32
9,983,980
Aug 3, 2026
90.00
92.28
87.38
90.96
90.96
17,522,535
Jul 31, 2026
93.80
93.80
89.46
89.46
89.46
13,528,584
Jul 30, 2026
93.42
94.82
91.20
93.32
93.32
15,797,974
Jul 29, 2026
95.00
95.68
93.69
94.80
94.80
9,188,804
Jul 28, 2026
93.20
95.00
92.46
94.92
94.92
9,953,926
Jul 27, 2026
90.00
93.92
89.48
92.70
92.70
20,565,767
Jul 24, 2026
87.14
89.30
86.62
88.96
88.96
11,562,977
Jul 23, 2026
86.46
86.64
84.92
85.78
85.78
16,219,131
Jul 22, 2026
85.44
87.72
84.34
87.10
87.10
6,780,515
Jul 21, 2026
86.58
87.80
85.50
85.82
85.82
7,771,912
Jul 20, 2026
86.54
88.48
86.34
88.14
88.14
8,970,981
Jul 17, 2026
86.52
87.68
86.08
86.94
86.94
8,621,693
Jul 16, 2026
86.62
87.72
84.26
87.38
87.38
12,420,911
Jul 15, 2026
85.16
86.84
84.44
86.10
86.10
12,036,237
Jul 14, 2026
85.76
86.30
83.99
85.18
85.18
12,312,725
Jul 13, 2026
83.42
86.66
83.28
86.48
86.48
11,206,759
Jul 10, 2026
83.04
84.58
81.36
83.82
83.82
10,539,091
Jul 9, 2026
82.32
82.32
80.56
81.44
81.44
9,938,146
Jul 8, 2026
82.88
83.92
81.00
81.74
81.74
11,312,058
Jul 7, 2026
82.96
84.38
82.16
83.38
83.38
13,173,621
Jul 6, 2026
82.64
84.66
82.00
82.34
82.34
6,249,379
Jul 3, 2026
83.44
83.46
81.32
82.72
82.72
5,823,457
Jul 2, 2026
0.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
83.00
84.10
82.42
83.10
83.10
9,285,722
Jul 1, 2026
84.08
84.48
81.68
84.22
84.21
11,359,646
Jun 30, 2026
85.24
85.30
83.51
84.72
84.71
18,267,426
Jun 29, 2026
84.30
86.25
84.30
85.30
85.29
7,478,621
Jun 26, 2026
85.86
86.89
83.46
85.70
85.69
10,181,029
Jun 25, 2026
84.46
87.66
84.38
85.26
85.25
13,709,874
Jun 24, 2026
82.50
84.82
82.50
84.50
84.49
20,013,475
Jun 23, 2026
81.72
84.00
81.42
83.32
83.31
12,484,457
Jun 22, 2026
84.44
85.46
82.66
82.66
82.65
12,028,932
Jun 19, 2026
86.32
86.90
84.96
85.34
85.33
29,741,630
Jun 18, 2026
83.74
86.80
82.35
86.72
86.71
12,740,179
Jun 17, 2026
86.04
86.66
84.08
84.84
84.83
14,071,811
Jun 16, 2026
87.36
87.52
85.50
85.78
85.77
10,363,362
Jun 15, 2026
89.02
90.18
85.83
86.12
86.11
14,524,987
Jun 12, 2026
88.48
89.56
86.94
87.78
87.77
11,491,310
Jun 11, 2026
84.86
88.68
84.86
86.76
86.75
25,016,706
Jun 10, 2026
85.08
87.16
84.54
86.46
86.45
9,034,717
Jun 9, 2026
83.54
86.10
83.02
84.58
84.57
10,581,636
Jun 8, 2026
84.68
85.36
83.14
83.80
83.79
8,289,283
Jun 5, 2026
88.04
88.28
83.74
84.48
84.47
18,617,211
Jun 4, 2026
84.06
88.58
83.72
87.46
87.45
40,346,859
Jun 3, 2026
83.68
86.54
82.96
83.56
83.55
25,864,649
Jun 2, 2026
83.42
87.22
83.42
84.04
84.03
16,383,065
Jun 1, 2026
84.18
87.75
83.70
83.92
83.91
14,909,546
May 29, 2026
85.92
86.40
84.26
84.26
84.25
189,981,033
May 28, 2026
84.94
85.50
81.78
85.50
85.49
25,684,627
May 27, 2026
81.78
87.16
81.78
85.42
85.41
37,187,486
May 26, 2026
78.64
81.28
77.00
81.28
81.27
29,683,478
May 22, 2026
76.80
78.43
76.38
77.64
77.63
15,729,398
May 21, 2026
76.00
78.18
75.92
76.72
76.71
18,693,279
May 20, 2026
74.64
77.16
73.44
76.18
76.17
16,075,554
May 19, 2026
73.82
75.89
73.26
75.52
75.51
13,562,154
May 18, 2026
70.02
74.36
70.02
73.46
73.45
12,531,061
May 15, 2026
69.88
72.02
69.18
72.02
72.01
17,336,210
May 14, 2026
69.00
70.26
67.98
70.26
70.25
16,041,481
May 13, 2026
69.62
69.73
67.99
68.46
68.45
19,865,778
May 12, 2026
71.42
71.64
69.42
69.50
69.49
19,530,059
May 11, 2026
74.22
74.86
70.60
71.64
71.63
17,566,578
May 8, 2026
72.30
76.74
71.52
75.08
75.07
18,060,147
May 7, 2026
64.52
74.86
63.98
73.52
73.51
117,598,112
May 6, 2026
64.98
69.68
64.98
68.00
67.99
19,075,799
May 5, 2026
66.62
67.44
64.80
65.28
65.27
24,093,108
May 1, 2026
67.90
67.90
66.84
67.30
67.29
6,878,394
Apr 30, 2026
66.70
67.54
66.00
67.30
67.29
12,515,856
Apr 29, 2026
68.34
68.89
66.82
67.14
67.13
13,221,266
Apr 28, 2026
68.96
69.62
68.38
68.62
68.61
11,484,630
Apr 27, 2026
70.98
71.14
68.24
68.86
68.85
12,537,813
Apr 24, 2026
71.04
71.84
68.98
69.94
69.93
16,921,396
Apr 23, 2026
73.18
73.40
71.75
72.06
72.05
11,354,291
Apr 22, 2026
75.54
76.12
72.32
73.42
73.41
26,253,178
Apr 21, 2026
77.34
78.20
76.40
76.40
76.39
9,449,087
Apr 20, 2026
75.74
77.36
75.74
76.88
76.87
9,686,566
Apr 17, 2026
76.46
78.48
74.92
77.26
77.25
13,433,991
Apr 16, 2026
76.60
77.94
76.12
76.24
76.23
17,636,181
Apr 15, 2026
74.68
75.60
73.90
75.60
75.59
14,648,790
Apr 14, 2026
74.52
74.94
73.80
74.68
74.67
10,627,852
Apr 13, 2026
74.70
75.22
73.74
74.30
74.29
15,061,982
Apr 10, 2026
75.32
75.74
74.54
75.18
75.17
12,399,783
Apr 9, 2026
73.54
74.54
72.40
74.54
74.53
11,535,618
Apr 8, 2026
74.62
76.10
73.26
73.44
73.43
36,646,392
Apr 7, 2026
71.40
72.66
69.02
69.02
69.01
35,461,321
Apr 2, 2026
69.60
72.40
68.88
70.52
70.51
11,412,003
Apr 1, 2026
71.88
72.86
69.46
70.50
70.49
15,011,863
Mar 31, 2026
68.64
70.66
68.20
70.66
70.65
18,683,157
Mar 30, 2026
67.14
68.24
66.78
68.10
68.09
13,905,352
Mar 27, 2026
70.18
70.44
67.98
67.98
67.97
17,081,319
Mar 26, 2026
68.44
70.64
68.12
69.90
69.89
12,453,511
Mar 25, 2026
68.04
69.74
67.06
69.08
69.07
10,787,454
Mar 24, 2026
69.70
69.70
66.64
67.30
67.29
11,731,004
Mar 23, 2026
67.38
70.73
65.50
69.34
69.33
15,780,353
Mar 20, 2026
69.12
70.00
67.33
67.84
67.83
33,222,304
Mar 19, 2026
69.66
69.96
67.40
67.92
67.91
39,857,080
Mar 18, 2026
72.16
72.22
69.62
70.44
70.43
9,606,987
Mar 17, 2026
71.38
73.08
71.00
71.00
70.99
11,323,043
Mar 16, 2026
72.94
73.69
71.20
71.58
71.57
9,401,022
Mar 13, 2026
73.12
74.22
72.11
72.84
72.83
14,822,199
Mar 12, 2026
75.32
76.26
74.16
74.44
74.43
8,399,030
Mar 11, 2026
76.52
76.52
74.28
75.64
75.63
28,951,691
Mar 10, 2026
74.40
76.44
74.40
76.00
75.99
14,733,075
Mar 9, 2026
75.10
75.54
72.86
73.54
73.53
9,877,729
Mar 6, 2026
78.42
79.26
76.40
76.44
76.43
12,888,053
Mar 5, 2026
75.42
78.19
74.90
76.98
76.97
10,925,596
Mar 4, 2026
74.36
76.50
73.94
75.64
75.63
13,974,135
Mar 3, 2026
77.92
77.92
73.86
74.42
74.41
21,715,343
Mar 2, 2026
80.16
79.52
76.94
77.88
77.87
17,511,438
Feb 27, 2026
82.44
82.82
80.38
81.98
81.97
21,112,184
Feb 26, 2026
80.80
82.70
80.38
82.04
82.03
12,545,621
Feb 25, 2026
81.44
82.01
77.92
80.16
80.15
11,126,013
Feb 24, 2026
81.00
82.18
80.40
81.26
81.25
19,800,599
Feb 23, 2026
77.92
83.34
77.66
80.82
80.81
46,669,836
Feb 20, 2026
78.90
79.83
78.10
78.18
78.17
7,624,181
Feb 19, 2026
79.52
80.12
78.32
78.42
78.41
5,196,426
Feb 18, 2026
79.82
79.87
78.82
79.34
79.33
7,124,173
Feb 17, 2026
80.70
80.70
78.62
79.54
79.53
5,512,225
Feb 16, 2026
79.50
80.94
78.84
79.12
79.11
7,178,931
Feb 13, 2026
79.48
80.14
77.76
78.88
78.87
11,418,368
Feb 12, 2026
83.62
83.68
79.34
79.58
79.57
17,543,404
Feb 11, 2026
81.20
83.38
80.96
81.34
81.33
24,018,042
Feb 10, 2026
80.54
82.06
79.82
80.94
80.93
11,438,035
Feb 9, 2026
82.30
82.86
80.02
80.02
80.01
13,000,942
Feb 6, 2026
80.10
81.70
79.14
81.32
81.31
12,249,667
Feb 5, 2026
83.16
84.02
79.92
80.44
80.43
35,142,034
Feb 4, 2026
82.30
85.50
82.30
83.28
83.27
38,022,376
Feb 3, 2026
87.04
87.32
80.92
82.30
82.29
48,276,002
Feb 2, 2026
81.74
86.78
81.72
86.78
86.77
25,478,971
Jan 30, 2026
82.16
83.48
81.54
81.78
81.77
38,391,531
Jan 29, 2026
83.04
83.70
81.14
81.94
81.93
24,311,244
Jan 28, 2026
85.80
86.66
82.56
82.56
82.55
30,818,538
Jan 27, 2026
84.00
84.54
82.68
84.54
84.53
40,281,854
Jan 26, 2026
83.00
83.76
81.60
83.76
83.75
28,437,623
Jan 23, 2026
84.26
85.62
82.64
82.64
82.63
10,342,323
Jan 22, 2026
83.00
85.40
82.24
84.62
84.61
18,370,379
Jan 21, 2026
78.36
82.46
76.65
82.06
82.05
18,807,947
Jan 20, 2026
78.90
80.04
77.18
78.28
78.27
14,198,151
Jan 19, 2026
79.96
81.12
79.14
79.58
79.57
14,269,661
Jan 16, 2026
83.08
84.30
81.66
81.66
81.65
18,222,385
Jan 15, 2026
83.04
85.12
81.50
83.44
83.43
15,066,279
Jan 14, 2026
84.40
84.86
83.06
83.28
83.27
17,945,431
Jan 13, 2026
83.16
86.04
83.16
84.80
84.79
39,784,805
Jan 12, 2026
84.02
86.13
82.86
83.40
83.39
8,781,218
Jan 9, 2026
85.36
85.36
83.30
84.24
84.23
6,864,685
Jan 8, 2026
82.96
84.92
82.46
84.10
84.09
14,275,677
Jan 7, 2026
83.88
85.28
82.74
82.96
82.95
10,409,063
Jan 6, 2026
86.30
86.42
81.14
83.56
83.55
21,369,315
Jan 5, 2026
86.36
87.40
83.08
87.40
87.39
9,995,439
Jan 2, 2026
84.52
86.20
83.54
85.72
85.71
6,183,232
Dec 31, 2025
84.76
85.22
84.00
84.46
84.45
5,228,699
Dec 30, 2025
83.34
85.72
83.34
85.28
85.27
4,069,189
Dec 29, 2025
81.70
84.40
81.70
83.74
83.73
5,967,116
Dec 24, 2025
83.42
83.92
82.92
83.08
83.07
2,000,352
Dec 23, 2025
83.82
85.46
82.90
82.90
82.89
5,575,821
Dec 22, 2025
84.16
85.23
83.20
83.54
83.53
10,749,342
Dec 19, 2025
84.90
86.56
83.92
84.44
84.43
19,656,918
Dec 18, 2025
85.14
86.92
84.50
86.68
86.67
10,486,703
Dec 17, 2025
83.68
84.64
82.34
84.64
84.63
12,419,654
Dec 16, 2025
81.34
84.02
81.06
83.18
83.17
11,568,928
Dec 15, 2025
81.18
82.52
81.04
81.04
81.03
16,157,841
Dec 12, 2025
82.20
83.29
80.46
80.86
80.85
9,366,518
Dec 11, 2025
78.48
81.92
78.48
81.72
81.71
9,167,518
Dec 10, 2025
78.74
80.14
78.64
78.92
78.91
10,854,061
Dec 9, 2025
79.08
80.12
77.74
79.18
79.17
12,974,551
Dec 8, 2025
82.78
83.94
79.60
79.60
79.59
18,267,514
Dec 5, 2025
80.82
82.90
80.82
82.72
82.71
12,838,963
Dec 4, 2025
78.62
81.42
78.48
80.50
80.49
23,378,908
Dec 3, 2025
78.14
79.38
78.00
78.42
78.41
11,381,555
Dec 2, 2025
77.08
78.32
76.38
77.82
77.81
8,791,241
Dec 1, 2025
77.14
77.88
76.04
77.72
77.71
8,787,186
Nov 28, 2025
77.64
77.82
76.84
77.26
77.25
11,843,162
Nov 27, 2025
77.08
77.80
75.88
77.16
77.15
11,826,522
Nov 26, 2025
74.18
77.37
73.98
76.74
76.73
23,262,853
Nov 25, 2025
73.46
74.16
71.70
73.84
73.83
25,969,579
Nov 24, 2025
72.06
74.28
72.06
73.56
73.55
28,259,621
Nov 21, 2025
75.60
76.16
72.88
72.88
72.87
34,090,825
Nov 20, 2025
78.50
80.38
77.28
77.28
77.27
20,645,301
Nov 19, 2025
77.20
80.64
76.86
80.40
80.39
27,623,122
Nov 18, 2025
76.40
77.80
75.74
77.00
76.99
19,719,541
Nov 17, 2025
82.34
82.72
78.44
78.50
78.49
18,852,237
Nov 14, 2025
84.00
84.02
81.72
82.40
82.39
24,472,677
Nov 13, 2025
85.64
86.22
84.10
84.10
84.09
10,999,392
Nov 12, 2025
86.06
87.26
85.06
85.26
85.25
10,092,064
Nov 11, 2025
85.30
86.60
84.04
86.32
86.31
15,839,991
Nov 10, 2025
85.00
86.36
84.00
84.76
84.75
11,716,680
Nov 7, 2025
84.12
85.40
83.58
84.46
84.45
10,116,689
Nov 6, 2025
84.60
87.40
83.47
83.76
83.75
17,167,399
Nov 5, 2025
85.30
86.20
84.60
84.60
84.59
24,027,289
Nov 4, 2025
90.22
91.24
83.44
85.80
85.79
25,849,156
Nov 3, 2025
93.32
93.82
90.08
90.08
90.07
12,764,224
Oct 31, 2025
94.88
95.26
92.68
93.18
93.17
13,644,711
Oct 30, 2025
0.32999998
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
98.00
98.57
94.94
95.00
94.99
13,198,366
