Jd Sports Share Price History (JD..L)

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.

JD..L
Share Price JD..L
Share Chat JD..L
Charts JD..L
Trades JD..L
History Compare
JD..L JD..L
Insights JD..L
RNS JD..L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	377.40	379.00	369.00	364.20	1,138,996
Fri, 19th Jan 2018	376.70	384.60	365.85	376.80	1,266,764
Thu, 18th Jan 2018	386.50	390.05	373.10	375.30	1,771,388
Wed, 17th Jan 2018	391.90	401.70	383.90	394.20	2,156,414
Tue, 16th Jan 2018	387.50	400.15	383.10	389.20	4,213,056
Mon, 15th Jan 2018	363.00	369.80	356.85	356.85	3,745,925
Fri, 12th Jan 2018	352.40	369.70	350.70	361.70	2,768,348
Thu, 11th Jan 2018	351.30	356.00	336.95	351.20	1,154,721
Wed, 10th Jan 2018	353.00	357.90	344.05	352.15	1,556,655
Tue, 9th Jan 2018	346.10	358.70	343.90	353.55	1,297,476
Mon, 8th Jan 2018	354.60	357.10	345.30	346.05	1,272,443
Fri, 5th Jan 2018	0.00	0.00	0.00	352.00	1,711,010
Thu, 4th Jan 2018	354.80	356.70	341.60	348.95	1,706,359
Wed, 3rd Jan 2018	341.90	355.70	340.50	352.30	1,562,786
Tue, 2nd Jan 2018	333.70	350.85	333.70	338.35	1,009,632
Mon, 1st Jan 2018	0.00	0.00	0.00	336.20	0
Fri, 29th Dec 2017	335.30	341.90	328.80	336.20	595,471
Thu, 28th Dec 2017	336.00	339.00	325.75	325.75	585,521
Wed, 27th Dec 2017	335.30	340.70	322.55	336.50	569,359
Tue, 26th Dec 2017	0.00	0.00	0.00	337.20	0
Mon, 25th Dec 2017	0.00	0.00	0.00	337.20	0
Fri, 22nd Dec 2017	333.00	345.15	332.80	337.20	556,305
Thu, 21st Dec 2017	334.50	337.55	326.95	335.00	1,604,599
Wed, 20th Dec 2017	336.80	343.40	324.30	335.40	1,494,458
Tue, 19th Dec 2017	328.90	344.15	328.40	337.20	1,622,216
Mon, 18th Dec 2017	328.60	335.05	312.50	329.70	730,728
Fri, 15th Dec 2017	328.60	0.00	321.60	326.90	2,265,443
Thu, 14th Dec 2017	329.00	335.10	323.90	328.90	1,728,919
Wed, 13th Dec 2017	324.50	331.50	322.60	330.50	1,804,084
Tue, 12th Dec 2017	329.30	331.20	317.60	324.50	1,659,527
Mon, 11th Dec 2017	330.70	333.80	327.80	329.20	751,841
Fri, 8th Dec 2017	330.50	332.90	327.00	329.10	1,457,308
Wed, 6th Dec 2017	324.80	324.80	311.60	318.00	1,223,255
Tue, 5th Dec 2017	327.50	328.30	323.30	325.80	818,589
Mon, 4th Dec 2017	329.00	332.60	323.00	327.20	912,364
Fri, 1st Dec 2017	330.00	330.80	324.90	328.50	434,793
Thu, 30th Nov 2017	330.20	335.30	325.00	329.30	992,492
Wed, 29th Nov 2017	330.50	333.80	327.10	331.20	1,115,385
Tue, 28th Nov 2017	330.30	332.60	328.00	329.20	1,056,450
Mon, 27th Nov 2017	333.30	334.10	328.80	329.60	568,110
Fri, 24th Nov 2017	341.20	341.20	332.10	333.30	567,887
Thu, 23rd Nov 2017	339.70	341.00	335.60	335.70	740,295
Wed, 22nd Nov 2017	338.80	341.70	337.00	339.00	1,002,595
Tue, 21st Nov 2017	343.10	343.10	333.60	338.30	1,393,078
Mon, 20th Nov 2017	347.70	353.10	340.60	341.10	1,761,774
Fri, 17th Nov 2017	344.80	347.60	339.20	347.00	541,287
Thu, 16th Nov 2017	336.30	346.30	335.40	344.00	593,197
Wed, 15th Nov 2017	345.70	345.70	335.10	335.10	920,866
Tue, 14th Nov 2017	336.70	346.30	336.30	346.20	894,411
Mon, 13th Nov 2017	352.30	352.30	326.10	335.10	1,395,217

Showing 1 to 50 of 2,835 entries

Previous1 2 3 4 5 6 7...56 57Next

Share	Price	Change
Barrick Gold Or (0R22.L)	1,490.10	128.00 (2.35)
Melrose (MRO.L)	242.00	2.30 (1.89)
Banco Santander (BNC.L)	332.65	-2.10 (1.51)
Ashtead Group (AHT.L)	2,719.00	13.00 (1.49)
Glencore (GLEN.L)	236.65	-1.85 (1.15)

Share	Price	Change
Segro (SGRO.L)	906.60	-15.20 (-3.04)
Royal Bank Of Scotland (RBS.L)	209.00	0.60 (-1.92)
Imperial Brands (IMB.L)	1,798.60	2.20 (-1.45)
Intertek Group (ITRK.L)	5,814.00	14.00 (-1.39)
Land Securities (LAND.L)	982.00	-8.80 (-1.39)

Share	Price	Volume
Lloyds (LLOY.L)	56.87	71,576,187
Barclays (BARC.L)	177.70	44,591,912
Royal Bank Of Scotland (RBS.L)	209.00	26,109,234
Vodafone (VOD.L)	151.12	25,829,255
Glencore (GLEN.L)	236.65	19,089,311