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

Jd Sports Fashion Plc (OP: JDSPY )

1.535 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 12, 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 (%)
Dec 31, 2021 3.175 3.192 3.175 3.192 1,624 -0.13(-3.78%)
Dec 30, 2021 3.328 3.328 3.317 3.317 545 -0.47(-12.47%)
Dec 29, 2021 3.790 3.790 3.790 3.790 423 +0.87(+29.68%)
Dec 28, 2021 2.922 2.922 2.922 2.922 1,834 +0.07(+2.54%)
Dec 27, 2021 2.850 2.850 2.700 2.850 4,984 +0.21(+7.91%)
Dec 23, 2021 3.000 3.000 2.641 2.641 7,047 -0.28(-9.55%)
Dec 22, 2021 2.857 2.920 2.670 2.920 7,698 +0.24(+8.96%)
Dec 21, 2021 2.680 2.680 2.680 2.680 6,072 +0.08(+3.08%)
Dec 20, 2021 2.760 2.760 2.460 2.600 4,234 -0.18(-6.47%)
Dec 17, 2021 2.580 3.000 2.580 2.780 10,060 +0.16(+6.30%)
Dec 16, 2021 2.700 2.700 2.580 2.615 195,205 -0.03(-1.31%)
Dec 15, 2021 2.700 2.700 2.480 2.650 22,779 -10.63(-80.05%)
Dec 14, 2021 13.80 13.80 12.99 13.28 41,756 -1.59(-10.69%)
Dec 13, 2021 14.00 14.87 14.00 14.87 1,987 +0.80(+5.69%)
Dec 10, 2021 15.15 16.16 14.07 14.07 1,100 -1.38(-8.93%)
Dec 09, 2021 15.45 15.45 15.45 15.45 1,646 +0.10(+0.65%)
Dec 08, 2021 15.54 16.20 15.35 15.35 3,183 +0.05(+0.33%)
Dec 07, 2021 14.74 15.30 14.74 15.30 827 +0.20(+1.32%)
Dec 06, 2021 15.10 15.10 15.10 15.10 539 -1.10(-6.79%)
Dec 03, 2021 14.56 16.20 14.56 16.20 2,359 +1.20(+8.00%)
Dec 02, 2021 15.00 15.00 14.48 15.00 583 -0.53(-3.38%)
Dec 01, 2021 15.53 15.53 15.53 15.53 246 +0.01(+0.08%)
Nov 30, 2021 15.51 15.51 13.46 15.51 312 +0.04(+0.27%)
Nov 29, 2021 14.97 15.47 14.97 15.47 539 +0.66(+4.46%)
Nov 26, 2021 14.81 14.81 14.81 14.81 158 -0.85(-5.46%)
Nov 19, 2021 15.66 15.66 15.66 0 -0.16(-1.03%)
Nov 16, 2021 15.83 15.83 15.83 13 +0.17(+1.07%)
Nov 15, 2021 15.66 15.66 15.66 15.66 279 +0.79(+5.28%)
Nov 09, 2021 14.87 14.87 14.87 14.87 495 -0.45(-2.91%)
Nov 08, 2021 15.32 15.32 15.32 15.32 627 +0.10(+0.65%)
Nov 04, 2021 15.22 15.22 15.22 109 +0.33(+2.24%)
Nov 01, 2021 14.89 14.89 14.89 12 -0.14(-0.95%)
Oct 29, 2021 15.03 15.03 15.03 15.03 266 +0.28(+1.90%)
Oct 28, 2021 14.75 14.75 14.75 14.75 247 -0.28(-1.86%)
Oct 27, 2021 15.03 15.03 15.03 15.03 166 +0.71(+4.97%)
Oct 21, 2021 14.32 14.32 14.32 21 -0.00(-0.02%)
Oct 13, 2021 14.32 14.32 14.32 11 +0.43(+3.09%)
Oct 12, 2021 14.39 14.39 13.89 13.89 617 -0.18(-1.28%)
Oct 06, 2021 14.07 14.07 14.07 32 +0.29(+2.14%)
Oct 01, 2021 13.78 13.78 13.78 95 -0.68(-4.72%)
Sep 29, 2021 14.46 14.46 14.46 58 -0.36(-2.41%)
Sep 27, 2021 14.81 14.81 14.81 37 -0.38(-2.53%)
Sep 24, 2021 15.20 15.20 15.20 15.20 340 -0.36(-2.31%)
Sep 23, 2021 15.56 15.56 15.56 15.56 164 +0.28(+1.83%)
Sep 20, 2021 15.28 15.28 15.28 105 -0.45(-2.86%)
Sep 17, 2021 15.87 15.87 15.73 15.73 261 -0.43(-2.66%)
Sep 16, 2021 16.01 16.16 16.01 16.16 536 +0.40(+2.54%)
Sep 14, 2021 15.76 15.76 15.76 9 +1.31(+9.07%)
Sep 13, 2021 14.45 14.45 14.45 14.45 308 +0.10(+0.70%)
Sep 10, 2021 14.56 14.56 14.35 14.35 1,175 -0.00(-0.03%)
Sep 07, 2021 14.35 14.35 14.35 0 -0.37(-2.49%)
Sep 03, 2021 14.72 14.72 14.19 14.72 530 +0.19(+1.27%)
Sep 02, 2021 14.54 14.54 14.54 14.54 124 +0.26(+1.79%)
Sep 01, 2021 14.28 14.28 14.28 14.28 500 +0.25(+1.78%)
Aug 30, 2021 14.03 14.03 14.03 6,110 +0.00(+0.00%)
Aug 25, 2021 14.03 14.03 14.03 126 +0.57(+4.23%)
Aug 17, 2021 13.46 13.46 13.46 11 +0.23(+1.74%)
Aug 16, 2021 13.23 13.23 13.23 13.23 581 -0.47(-3.43%)
Aug 13, 2021 13.70 13.70 13.70 13.70 238 +0.00(+0.00%)
Aug 12, 2021 13.70 13.75 13.70 13.70 2,828 -0.15(-1.08%)
Aug 11, 2021 13.53 13.85 13.53 13.85 12,555 +0.48(+3.59%)
Aug 10, 2021 13.13 13.37 13.13 13.37 2,444 +0.36(+2.77%)
Aug 06, 2021 13.01 13.01 13.01 55 -0.17(-1.25%)
Aug 05, 2021 13.18 13.18 13.18 13.18 240 +0.28(+2.13%)
Aug 02, 2021 12.90 12.90 12.90 104 +0.11(+0.86%)
Jul 28, 2021 12.79 12.79 12.79 0 -0.41(-3.11%)
Jul 22, 2021 13.20 13.20 13.20 72 -0.08(-0.60%)
Jul 13, 2021 13.28 13.28 13.28 2 -0.37(-2.69%)
Jul 06, 2021 13.65 13.65 13.65 141 -0.03(-0.24%)
Jul 02, 2021 13.47 13.68 13.47 13.68 2,057 +0.52(+3.97%)
Jun 24, 2021 13.16 13.16 13.16 78 +0.35(+2.72%)
Jun 23, 2021 12.81 12.81 12.81 12.81 142 -0.17(-1.31%)
Jun 16, 2021 12.98 12.98 12.98 63 -0.01(-0.06%)
Jun 10, 2021 12.99 12.99 12.99 68 -0.12(-0.92%)
Jun 09, 2021 13.60 13.60 13.11 13.11 4,833 -0.74(-5.36%)
Jun 07, 2021 13.85 13.85 13.85 236 +0.21(+1.54%)
Jun 03, 2021 13.64 13.64 13.64 37 -0.27(-1.94%)
Jun 02, 2021 13.91 13.91 13.91 13.91 238 +0.54(+4.04%)
May 28, 2021 13.37 13.37 13.37 79 +0.21(+1.58%)
May 21, 2021 13.16 13.16 13.16 0 +0.22(+1.72%)
May 19, 2021 12.94 12.94 12.94 2 -0.17(-1.26%)
May 18, 2021 12.90 13.60 12.90 13.11 1,659 +0.41(+3.25%)
May 14, 2021 12.69 12.69 12.69 34 +0.48(+3.95%)
May 12, 2021 12.21 12.21 12.21 65 -0.72(-5.57%)
May 05, 2021 12.93 12.93 12.93 141 +0.00(+0.00%)
May 04, 2021 12.93 12.93 12.93 12.93 1,335 -0.16(-1.22%)
May 03, 2021 13.09 13.09 13.09 19 +0.00(+0.00%)
Apr 30, 2021 13.04 13.13 13.04 13.09 40,400 -0.13(-0.98%)
Apr 29, 2021 13.22 13.22 13.22 88 +0.00(+0.00%)
Apr 28, 2021 13.05 13.22 13.05 13.22 4,100 -0.03(-0.23%)
Apr 27, 2021 13.15 13.25 13.15 13.25 8,008 +0.05(+0.38%)
Apr 26, 2021 13.00 13.20 13.00 13.20 13,890 +0.58(+4.60%)
Apr 23, 2021 12.62 12.62 12.62 8 +0.00(+0.00%)
Apr 21, 2021 12.62 12.62 12.62 0 +0.38(+3.08%)
Apr 20, 2021 12.18 13.03 12.18 12.24 75,676 -1.00(-7.53%)
Apr 19, 2021 13.10 13.24 12.90 13.24 738 +0.20(+1.53%)
Apr 16, 2021 13.04 13.04 13.04 47 +0.00(+0.00%)
Apr 15, 2021 13.04 13.04 13.04 92 +0.00(+0.00%)
Apr 14, 2021 12.74 13.24 12.74 13.04 1,222 -0.21(-1.61%)
Apr 13, 2021 13.25 13.25 13.25 13.25 503 +0.29(+2.27%)
Apr 12, 2021 12.96 12.96 12.96 12.96 656 +0.58(+4.68%)
Apr 09, 2021 12.77 12.77 12.38 12.38 1,400 +0.16(+1.31%)
Apr 07, 2021 12.22 12.22 12.22 0 +0.00(+0.00%)
Apr 06, 2021 12.22 12.22 12.22 12.22 102 +0.16(+1.31%)
Apr 05, 2021 12.30 12.30 12.06 12.06 438 +0.06(+0.52%)
Apr 01, 2021 12.00 12.00 12.00 74 +0.00(+0.00%)
Mar 31, 2021 12.00 12.00 12.00 12.00 154 +0.70(+6.23%)
Mar 30, 2021 11.30 11.30 11.30 11.30 179 -0.34(-2.89%)
Mar 29, 2021 11.63 11.63 11.63 11.63 167 +0.09(+0.80%)
Mar 26, 2021 11.56 11.56 11.54 11.54 400 +0.16(+1.41%)
Mar 25, 2021 11.36 11.38 11.36 11.38 1,146 +0.42(+3.79%)
Mar 24, 2021 11.46 11.46 10.96 10.96 330 -0.59(-5.07%)
Mar 23, 2021 11.32 11.55 11.32 11.55 456 -0.08(-0.67%)
Mar 22, 2021 11.63 11.63 11.63 52 +0.00(+0.00%)
Mar 19, 2021 12.18 12.18 11.35 11.63 400 -0.17(-1.46%)
Mar 18, 2021 11.80 11.80 11.80 30 +0.00(+0.00%)
Mar 17, 2021 12.14 12.14 11.80 11.80 761 +0.35(+3.06%)
Mar 16, 2021 11.45 11.45 11.45 117 +0.00(+0.00%)
Mar 15, 2021 11.45 11.45 11.45 11.45 1,020 -0.60(-4.98%)
Mar 12, 2021 12.05 12.05 12.05 12.05 200 +0.07(+0.58%)
Mar 11, 2021 11.75 11.98 11.75 11.98 388 +0.57(+4.97%)
Mar 10, 2021 11.41 11.41 11.41 11 +0.00(+0.00%)
Mar 09, 2021 11.61 11.61 11.41 11.41 321 +0.27(+2.45%)
Mar 08, 2021 11.14 11.14 11.14 11.14 107 +0.19(+1.74%)
Mar 05, 2021 11.22 11.26 10.95 10.95 500 -1.05(-8.75%)
Mar 04, 2021 12.00 12.00 12.00 154 +0.00(+0.00%)
Mar 03, 2021 12.00 12.00 12.00 12.00 186 +0.45(+3.90%)
Mar 02, 2021 11.60 11.60 11.48 11.55 635 -0.25(-2.09%)
Mar 01, 2021 11.80 11.80 11.80 11.80 399 +0.42(+3.71%)
Feb 26, 2021 11.97 11.97 11.37 11.37 500 -0.89(-7.23%)
Feb 25, 2021 12.26 12.26 12.26 12.26 225 +0.02(+0.15%)
Feb 24, 2021 12.24 12.24 12.24 134 +0.00(+0.00%)
Feb 23, 2021 12.24 12.24 12.24 12.24 1,197 +0.25(+2.07%)
Feb 22, 2021 11.99 11.99 11.99 61 +0.00(+0.00%)
Feb 19, 2021 12.35 12.49 11.99 11.99 2,500 +0.09(+0.79%)
Feb 18, 2021 11.90 11.90 11.90 132 +0.00(+0.00%)
Feb 17, 2021 11.50 11.90 11.50 11.90 342 -0.20(-1.64%)
Feb 16, 2021 11.20 12.10 11.20 12.10 459 +1.28(+11.82%)
Feb 12, 2021 10.82 10.82 10.82 9 +0.00(+0.00%)
Feb 11, 2021 11.45 11.45 10.82 10.82 525 -0.45(-3.99%)
Feb 10, 2021 11.27 11.27 11.27 51 +0.00(+0.00%)
Feb 09, 2021 11.28 11.28 11.27 11.27 805 -0.13(-1.14%)
Feb 08, 2021 11.74 11.77 11.40 11.40 913 +0.05(+0.44%)
Feb 05, 2021 11.35 11.35 11.35 107 +0.00(+0.00%)
Feb 03, 2021 11.35 11.35 11.35 0 +0.35(+3.18%)
Feb 02, 2021 11.40 11.40 11.00 11.00 4,669 -0.38(-3.34%)
Feb 01, 2021 10.76 11.38 10.76 11.38 4,685 +0.65(+6.06%)
Jan 29, 2021 10.73 10.73 10.73 10.73 100 +0.01(+0.05%)
Jan 28, 2021 10.73 10.73 10.72 10.72 796 -0.50(-4.49%)
Jan 27, 2021 11.23 11.23 11.23 25 +0.00(+0.00%)
Jan 26, 2021 11.14 11.23 11.14 11.23 509 -0.26(-2.27%)
Jan 25, 2021 11.49 11.49 11.49 11.49 122 -0.16(-1.37%)
Jan 22, 2021 11.65 11.65 11.65 66 +0.00(+0.00%)
Jan 21, 2021 11.65 11.65 11.65 11.65 245 +0.67(+6.09%)
Jan 20, 2021 10.98 10.98 10.98 10.98 186 -0.72(-6.15%)
Jan 19, 2021 11.70 11.70 11.70 64 +0.00(+0.00%)
Jan 15, 2021 11.70 11.70 11.70 61 +0.00(+0.00%)
Jan 14, 2021 11.70 11.70 11.70 11.70 160 +0.14(+1.21%)
Jan 13, 2021 11.80 11.80 11.56 11.56 863 +0.06(+0.52%)
Jan 12, 2021 11.80 11.80 11.50 11.50 391 -0.34(-2.87%)
Jan 11, 2021 11.84 12.15 11.84 11.84 397 +0.00(+0.00%)
Jan 08, 2021 11.84 11.84 11.84 11.84 1,200 +0.58(+5.20%)
Jan 07, 2021 11.26 11.26 11.26 11.26 208 -0.09(-0.84%)
Jan 06, 2021 11.35 11.35 11.35 69 +0.00(+0.00%)
Jan 05, 2021 11.35 11.35 11.35 80 +0.00(+0.00%)
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.