Sports Direct Share Price history. The following table shows end-of-day data SPD historical share prices for Sports Direct, 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
2019-12-17472.00484.40462.80469.503,030,188
2019-12-16373.00475.40370.00473.303,659,577
2019-12-13354.40378.80351.20360.40999,739
2019-12-12348.40348.40343.00346.30388,401
2019-12-11355.00355.00340.60347.20617,068
2019-12-10348.60353.80345.80346.50380,618
2019-12-09354.00356.80347.80351.20418,448
2019-12-06350.80355.00346.60343.70273,888
2019-12-05339.80348.00339.80341.20249,950
2019-12-04327.40343.40327.40341.20567,263
2019-12-03330.60336.80330.60334.40440,624
2019-12-02335.00336.40330.00331.30633,124
2019-11-29335.00339.80335.00336.30467,778
2019-11-28342.60342.60335.80338.70446,013
2019-11-27332.00339.80332.00336.10502,138
2019-11-26332.00342.00332.00338.40528,351
2019-11-25335.80342.20335.00340.10318,433
2019-11-22333.40342.00333.40336.10499,231
2019-11-21338.00338.00329.00336.20394,821
2019-11-20322.40331.40322.40330.50257,554
2019-11-19334.60337.40328.00330.40576,082
2019-11-18321.20332.20321.20331.00527,552
2019-11-15314.00322.80312.00321.80382,085
2019-11-14309.40314.00309.40313.90214,435
2019-11-13317.60318.60313.00315.80318,426
2019-11-12328.40328.40318.00321.40839,212
2019-11-11316.60324.80316.60321.20360,990
2019-11-08317.40320.60315.20319.20346,510
2019-11-07315.00319.20314.60317.70294,060
2019-11-06316.00318.20310.40312.40158,311
2019-11-05323.80323.80310.80314.80164,701
2019-11-04306.40319.00306.40316.40240,514
2019-11-01308.40316.80308.40314.10354,962
2019-10-31311.20314.20305.80307.30709,103
2019-10-30315.00318.20303.00314.00795,707
2019-10-29322.40322.80314.20316.60342,961
2019-10-28310.60319.60309.80316.60469,690
2019-10-25319.00319.00306.40310.50538,809
2019-10-24321.60321.80310.60312.70346,402
2019-10-23320.00323.20316.20318.90409,087
2019-10-22325.40325.40318.80321.40538,318
2019-10-21320.20327.60320.20323.00385,434
2019-10-18320.00325.60316.80325.101,269,988
2019-10-17308.40322.20308.40319.001,035,087
2019-10-16322.60322.60310.40312.601,218,896
2019-10-15310.20325.00310.20317.80621,536
2019-10-14297.40310.80290.80310.00866,677
2019-10-11276.20299.80276.20297.30960,290
2019-10-10268.80277.60268.80275.40375,851
2019-10-09285.20285.20274.80275.40688,082
2019-10-08287.80287.80280.00280.40558,930
2019-10-07284.60285.00280.80285.10516,740
2019-10-04278.80287.20277.20287.20505,119
2019-10-03280.00286.20277.60285.80648,707
2019-10-02279.60282.00276.20281.40423,480
2019-10-01277.80286.00277.80281.402,272,631
2019-09-30282.40284.00274.80280.80668,962
2019-09-27270.60276.00270.60275.80429,431
2019-09-26271.80275.60271.80272.60547,077
2019-09-25273.80274.60269.20274.60381,803
2019-09-24279.80280.20273.40274.50441,015
2019-09-23278.60282.00277.80282.10502,409
2019-09-20279.40282.60274.80281.00746,825
2019-09-19284.60284.60273.80276.50836,873
2019-09-18279.60284.20275.40284.00619,914
2019-09-17271.20279.20271.20278.10439,113
2019-09-16279.00279.80276.00277.80436,460
2019-09-13269.20279.20269.20277.90425,484
2019-09-12263.20272.80260.20270.901,864,718
2019-09-11264.40272.00260.40265.40532,958
2019-09-10253.40264.40253.40263.001,560,725
2019-09-09256.60260.60254.00259.00420,057
2019-09-06254.20257.60254.20257.00596,094
2019-09-05244.20257.20244.20256.00826,797
2019-09-04230.20245.20230.20244.50719,785
2019-09-03237.40242.20233.00236.00799,705
2019-09-02250.20251.20242.20243.30612,077
2019-08-30246.60252.20246.60248.50692,823
2019-08-29237.60247.60237.60243.10453,276
2019-08-28244.00246.80241.40243.10687,835
2019-08-27248.80253.00244.20246.501,128,576
2019-08-23250.00252.40244.40248.50595,503
2019-08-22243.00249.80241.60248.501,162,368
2019-08-21239.00242.20238.60241.40322,374
2019-08-20242.60243.40238.40240.90654,828
2019-08-19226.40241.20226.40240.10635,038
2019-08-16225.80231.80216.60230.601,536,201
2019-08-15215.40226.20213.40220.90707,523
2019-08-14234.20234.80206.40214.402,521,541
2019-08-13229.40240.20228.80239.20825,972
2019-08-12235.60237.00227.80231.60631,091
2019-08-09234.60240.60234.60237.10687,087
2019-08-08230.60238.00230.60236.50628,858
2019-08-07219.40232.60219.40232.50991,888
2019-08-06219.00224.00216.40220.70844,303
2019-08-05219.60220.40213.60216.40872,472
2019-08-02227.00230.00220.40222.701,763,743
2019-08-01219.20231.40219.20225.50918,638
2019-07-31217.60226.80213.20224.702,383,291
2019-07-30216.20227.40210.60214.801,841,940
2019-07-29183.90220.80166.60215.602,406,810
2019-07-26238.80247.60225.80230.301,382,200
2019-07-25253.40253.40235.20239.30817,087
2019-07-24231.40258.20227.20254.901,102,735
2019-07-23232.60232.60226.00228.40190,357
2019-07-22222.20234.60222.20226.90388,360
2019-07-19221.00230.00221.00227.80278,365
2019-07-18230.00236.60224.80226.40395,234
2019-07-17232.00237.40231.60232.40680,901
2019-07-16235.00241.80231.80236.70729,635
2019-07-15256.40256.40220.20239.202,591,817
2019-07-12260.20264.00258.00263.40462,631
2019-07-11252.20259.40245.40259.30664,333
2019-07-10251.20258.20250.80251.10401,524
2019-07-09260.80261.40256.20257.60250,514
2019-07-08260.80264.40258.60262.10330,150
2019-07-05263.20264.60260.40263.80379,881
2019-07-04269.00269.00259.80260.60574,891
2019-07-03272.40273.20266.40267.40527,597
2019-07-02284.60284.60272.00272.10442,538
2019-07-01273.40279.80273.40278.40338,076
2019-06-28280.20280.60275.40277.30353,417
2019-06-27269.40279.60269.40276.60259,629
2019-06-26277.40277.40274.00275.00238,475
2019-06-25268.40277.40267.20275.70315,867
2019-06-24283.00283.00276.60277.30240,007
2019-06-21285.00285.00279.20286.00270,145
2019-06-20278.60287.40278.60286.00478,889
2019-06-19286.00286.00279.80280.00405,498
2019-06-18279.20289.40279.20286.20620,299
2019-06-17286.40286.40281.80283.80295,445
2019-06-14287.40287.40283.00283.80212,294
2019-06-13287.00290.00285.20286.00281,182
2019-06-12293.20295.80289.60290.80356,306
2019-06-11300.60300.60290.00292.50256,888
2019-06-10289.40296.20289.40293.90331,949
2019-06-07287.80292.80287.80292.30254,918
2019-06-06294.80296.60289.00291.40377,367
2019-06-05295.60299.20291.80292.80476,953
2019-06-04295.00295.80286.40294.501,172,814
2019-06-03283.80291.00283.80290.60212,222
2019-05-31292.80293.00286.60290.30638,631
2019-05-30291.60291.60287.00290.30257,528
2019-05-29284.00289.00284.00288.70337,304
2019-05-28282.00293.40280.00291.00426,735
2019-05-24273.60283.80273.60281.90358,537
2019-05-23275.40280.60273.00280.50325,448
2019-05-22287.40289.20281.00282.00424,668
2019-05-21294.40294.40287.00288.80298,065
2019-05-20287.80295.60287.00287.50312,051
2019-05-17298.00298.00290.00294.10243,372
2019-05-16290.00294.20290.00292.40240,198
2019-05-15287.20295.60287.20293.20273,386
2019-05-14285.60294.60284.40294.10304,925
2019-05-13291.80295.20287.20287.30296,328
2019-05-10283.40298.00283.40295.10336,653
2019-05-09295.60295.60288.80289.50370,516
2019-05-08295.00297.80290.00295.40375,547
2019-05-07295.00298.80291.00291.30341,490
2019-05-03298.80299.40295.60297.60402,381
2019-05-02298.60301.00295.60297.30336,890
2019-05-01299.00299.60296.80298.50393,888
2019-04-30294.00303.60294.00297.20735,365
2019-04-29298.20305.20298.20301.50216,429
2019-04-26313.00313.00303.20304.70216,816
2019-04-25308.20308.20303.00305.80290,822
2019-04-24299.60306.80299.60303.80178,673
2019-04-23298.00303.80298.00302.40445,268
2019-04-18302.00303.80300.00301.60341,677
2019-04-17307.80307.80300.20303.30283,483
2019-04-16296.80303.60296.40300.70396,801
2019-04-15294.20298.20294.00297.10463,515
2019-04-12300.00300.00293.80296.10673,513
2019-04-11290.00298.00284.40297.70588,312
2019-04-10292.60292.60284.40286.20171,783
2019-04-09287.00289.00279.40285.60966,551
2019-04-08283.20285.80280.80281.30251,280
2019-04-05294.60294.60281.20281.70458,515
2019-04-04298.60298.60287.60287.70209,265
2019-04-03292.80294.80288.20292.60358,711
2019-04-02297.20297.20289.80290.00313,191
2019-04-01299.60299.60288.40291.30451,563
2019-03-29291.50296.60288.90291.80701,116
2019-03-28279.50288.20279.50287.40209,604