Jd Sports Share Price history. The following table shows end-of-day data JD..L historical share prices for Jd Sports, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
Mon, 22nd Jan 2018377.40379.00369.00364.201,138,996
Fri, 19th Jan 2018376.70384.60365.85376.801,266,764
Thu, 18th Jan 2018386.50390.05373.10375.301,771,388
Wed, 17th Jan 2018391.90401.70383.90394.202,156,414
Tue, 16th Jan 2018387.50400.15383.10389.204,213,056
Mon, 15th Jan 2018363.00369.80356.85356.853,745,925
Fri, 12th Jan 2018352.40369.70350.70361.702,768,348
Thu, 11th Jan 2018351.30356.00336.95351.201,154,721
Wed, 10th Jan 2018353.00357.90344.05352.151,556,655
Tue, 9th Jan 2018346.10358.70343.90353.551,297,476
Mon, 8th Jan 2018354.60357.10345.30346.051,272,443
Fri, 5th Jan 20180.000.000.00352.001,711,010
Thu, 4th Jan 2018354.80356.70341.60348.951,706,359
Wed, 3rd Jan 2018341.90355.70340.50352.301,562,786
Tue, 2nd Jan 2018333.70350.85333.70338.351,009,632
Mon, 1st Jan 20180.000.000.00336.200
Fri, 29th Dec 2017335.30341.90328.80336.20595,471
Thu, 28th Dec 2017336.00339.00325.75325.75585,521
Wed, 27th Dec 2017335.30340.70322.55336.50569,359
Tue, 26th Dec 20170.000.000.00337.200
Mon, 25th Dec 20170.000.000.00337.200
Fri, 22nd Dec 2017333.00345.15332.80337.20556,305
Thu, 21st Dec 2017334.50337.55326.95335.001,604,599
Wed, 20th Dec 2017336.80343.40324.30335.401,494,458
Tue, 19th Dec 2017328.90344.15328.40337.201,622,216
Mon, 18th Dec 2017328.60335.05312.50329.70730,728
Fri, 15th Dec 2017328.600.00321.60326.902,265,443
Thu, 14th Dec 2017329.00335.10323.90328.901,728,919
Wed, 13th Dec 2017324.50331.50322.60330.501,804,084
Tue, 12th Dec 2017329.30331.20317.60324.501,659,527
Mon, 11th Dec 2017330.70333.80327.80329.20751,841
Fri, 8th Dec 2017330.50332.90327.00329.101,457,308
Wed, 6th Dec 2017324.80324.80311.60318.001,223,255
Tue, 5th Dec 2017327.50328.30323.30325.80818,589
Mon, 4th Dec 2017329.00332.60323.00327.20912,364
Fri, 1st Dec 2017330.00330.80324.90328.50434,793
Thu, 30th Nov 2017330.20335.30325.00329.30992,492
Wed, 29th Nov 2017330.50333.80327.10331.201,115,385
Tue, 28th Nov 2017330.30332.60328.00329.201,056,450
Mon, 27th Nov 2017333.30334.10328.80329.60568,110
Fri, 24th Nov 2017341.20341.20332.10333.30567,887
Thu, 23rd Nov 2017339.70341.00335.60335.70740,295
Wed, 22nd Nov 2017338.80341.70337.00339.001,002,595
Tue, 21st Nov 2017343.10343.10333.60338.301,393,078
Mon, 20th Nov 2017347.70353.10340.60341.101,761,774
Fri, 17th Nov 2017344.80347.60339.20347.00541,287
Thu, 16th Nov 2017336.30346.30335.40344.00593,197
Wed, 15th Nov 2017345.70345.70335.10335.10920,866
Tue, 14th Nov 2017336.70346.30336.30346.20894,411
Mon, 13th Nov 2017352.30352.30326.10335.101,395,217
Showing 1 to 50 of 2,835 entries