Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jd Sports Fashion Plc (OP: JDSPY )

1.590 -0.050 (-3.05%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.955 2.050 1.955 2.050 5,307 +0.00(+0.00%)
Nov 29, 2023 1.980 2.050 1.945 2.050 2,263 +0.24(+13.26%)
Nov 28, 2023 1.875 1.875 1.800 1.810 1,396 -0.05(-2.69%)
Nov 27, 2023 1.860 1.860 1.850 1.860 9,535 +0.08(+4.49%)
Nov 22, 2023 1.780 24 -0.01(-0.56%)
Nov 21, 2023 1.774 1.795 1.774 1.790 422 +0.05(+2.87%)
Nov 20, 2023 1.720 1.740 1.720 1.740 2,930 +0.13(+8.07%)
Nov 16, 2023 1.610 20 -0.09(-5.29%)
Nov 15, 2023 1.700 1.700 1.700 1.700 100 +0.15(+9.68%)
Nov 14, 2023 1.695 1.720 1.550 1.550 12,799 -0.06(-3.97%)
Nov 13, 2023 1.750 1.750 1.614 1.614 10,583 +0.01(+0.88%)
Nov 10, 2023 1.500 1.635 1.500 1.600 3,665 -0.02(-1.23%)
Nov 09, 2023 1.600 1.740 1.600 1.620 26,334 +0.00(+0.00%)
Nov 08, 2023 1.750 1.750 1.620 1.620 2,635 +0.02(+1.25%)
Nov 07, 2023 1.760 1.760 1.528 1.600 2,293 +0.05(+3.23%)
Nov 06, 2023 1.600 1.630 1.480 1.550 92,991 -0.02(-1.27%)
Nov 03, 2023 1.600 1.600 1.570 1.570 12,990 -0.01(-0.63%)
Nov 02, 2023 1.570 1.605 1.570 1.580 12,607 +0.02(+1.28%)
Nov 01, 2023 1.500 1.560 1.500 1.560 123,218 +0.02(+1.30%)
Oct 31, 2023 1.625 1.625 1.540 1.540 1,465 -0.03(-1.91%)
Oct 30, 2023 1.570 1.570 1.570 1.570 1,101 +0.07(+4.32%)
Oct 26, 2023 1.505 156 -0.07(-4.14%)
Oct 25, 2023 1.570 1.570 1.570 1.570 2,255 +0.05(+3.29%)
Oct 24, 2023 1.530 1.530 1.500 1.520 108,596 -0.01(-0.65%)
Oct 23, 2023 1.525 1.530 1.525 1.530 40,912 +0.01(+0.66%)
Oct 20, 2023 1.560 1.560 1.510 1.520 14,478 -0.09(-5.59%)
Oct 19, 2023 1.710 1.710 1.580 1.610 12,703 +0.03(+1.90%)
Oct 18, 2023 1.720 1.720 1.580 1.580 11,629 -0.08(-4.82%)
Oct 17, 2023 1.660 1.660 1.660 1.660 14,889 -0.01(-0.60%)
Oct 16, 2023 1.580 1.710 1.580 1.670 5,741 +0.02(+1.21%)
Oct 12, 2023 1.650 33 -0.04(-2.08%)
Oct 11, 2023 1.685 1.685 1.685 1.685 841 +0.01(+0.30%)
Oct 10, 2023 1.740 1.740 1.680 1.680 3,443 +0.02(+1.20%)
Oct 09, 2023 1.660 1.660 1.660 1.660 427 +0.00(+0.00%)
Oct 06, 2023 1.690 1.690 1.650 1.660 3,648 -0.05(-2.64%)
Oct 05, 2023 1.705 1.705 1.705 1.705 117 -0.00(-0.29%)
Oct 04, 2023 1.700 1.710 1.700 1.710 617 +0.01(+0.59%)
Oct 03, 2023 1.700 1.700 1.700 1.700 690 -0.05(-2.58%)
Oct 02, 2023 1.745 1.745 1.745 1.745 746 +0.03(+1.46%)
Sep 28, 2023 1.720 117 -0.04(-2.28%)
Sep 27, 2023 1.750 1.760 1.750 1.760 4,660 +0.00(+0.00%)
Sep 26, 2023 1.730 1.760 1.700 1.760 59,175 +0.07(+4.45%)
Sep 25, 2023 1.685 1.685 1.685 1.685 180 -0.09(-5.34%)
Sep 22, 2023 1.820 1.930 1.780 1.780 286,556 +0.04(+2.30%)
Sep 21, 2023 1.740 1.740 1.740 1.740 175 +0.09(+5.45%)
Sep 18, 2023 1.650 7 -0.04(-2.37%)
Sep 15, 2023 1.645 1.690 1.645 1.690 5,436 +0.00(+0.00%)
Sep 14, 2023 1.710 1.710 1.677 1.690 72,752 -0.01(-0.59%)
Sep 13, 2023 1.700 1.700 1.700 1.700 629 -0.09(-5.03%)
Sep 12, 2023 1.790 1.790 1.790 1.790 631 +0.03(+1.42%)
Sep 11, 2023 1.720 1.765 1.660 1.765 8,224 +0.04(+2.62%)
Sep 07, 2023 1.720 50 -0.03(-1.43%)
Sep 06, 2023 1.745 1.745 1.745 1.745 352 -0.04(-2.24%)
Sep 05, 2023 1.800 1.800 1.785 1.785 261 -0.04(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.