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

Jd Sports Fashion Plc (OP: JDSPY )

1.460 +0.042 (+3.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.580 1.580 1.391 1.460 25,418 +0.04(+3.00%)
Apr 25, 2024 1.410 1.470 1.390 1.417 159,113 -0.09(-6.13%)
Apr 24, 2024 1.550 1.550 1.440 1.510 33,927 -0.03(-1.69%)
Apr 23, 2024 1.480 1.558 1.480 1.536 21,631 +0.11(+7.41%)
Apr 22, 2024 1.442 1.480 1.420 1.430 44,723 -0.02(-1.04%)
Apr 19, 2024 1.480 1.500 1.370 1.445 142,562 -0.04(-3.02%)
Apr 18, 2024 1.420 1.530 1.420 1.490 18,009 +0.05(+3.47%)
Apr 17, 2024 1.468 1.495 1.430 1.440 168,451 -0.02(-1.37%)
Apr 16, 2024 1.430 1.520 1.430 1.460 128,354 +0.04(+2.82%)
Apr 15, 2024 1.460 1.550 1.420 1.420 51,185 -0.02(-1.11%)
Apr 12, 2024 1.500 1.510 1.430 1.436 88,693 -0.09(-5.84%)
Apr 11, 2024 1.530 1.560 1.515 1.525 36,556 -0.03(-1.61%)
Apr 10, 2024 1.565 1.580 1.500 1.550 91,928 -0.02(-1.27%)
Apr 09, 2024 1.600 1.600 1.550 1.570 162,235 +0.02(+0.96%)
Apr 08, 2024 1.590 1.590 1.530 1.555 42,892 -0.03(-1.58%)
Apr 05, 2024 1.610 1.610 1.540 1.580 537,295 -0.06(-3.66%)
Apr 04, 2024 1.700 1.700 1.630 1.640 14,680,608 -0.03(-1.80%)
Apr 03, 2024 1.630 1.670 1.630 1.670 1,387,640 -0.02(-1.18%)
Apr 02, 2024 1.655 1.700 1.655 1.690 912,808 -0.02(-1.17%)
Apr 01, 2024 1.650 1.710 1.650 1.710 86,373 +0.03(+1.79%)
Mar 28, 2024 1.650 1.680 1.645 1.680 159,358 +0.22(+15.06%)
Mar 27, 2024 1.320 1.470 1.320 1.460 21,282 +0.03(+2.10%)
Mar 26, 2024 1.310 1.430 1.310 1.430 142,511 +0.07(+5.54%)
Mar 25, 2024 1.355 1.360 1.355 1.355 5,054 +0.01(+1.12%)
Mar 22, 2024 1.370 1.370 1.340 1.340 2,560 -0.11(-7.46%)
Mar 21, 2024 1.448 1.448 1.448 1.448 209 +0.05(+3.80%)
Mar 20, 2024 1.395 1.395 1.395 1.395 220 +0.05(+4.10%)
Mar 19, 2024 1.300 1.360 1.300 1.340 137,558 -0.05(-3.60%)
Mar 18, 2024 1.380 1.400 1.378 1.390 11,854 -0.01(-0.71%)
Mar 15, 2024 1.400 1.400 1.396 1.400 1,543 +0.00(+0.36%)
Mar 14, 2024 1.405 1.420 1.395 1.395 7,172 -0.05(-3.79%)
Mar 13, 2024 1.360 1.450 1.360 1.450 27,575 +0.00(+0.00%)
Mar 12, 2024 1.400 1.450 1.400 1.450 5,038 +0.01(+0.69%)
Mar 11, 2024 1.460 1.460 1.430 1.440 19,983 -0.02(-1.37%)
Mar 08, 2024 1.400 1.460 1.400 1.460 6,203 -0.01(-0.68%)
Mar 07, 2024 1.460 1.470 1.405 1.470 11,715 +0.02(+1.38%)
Mar 06, 2024 1.460 1.470 1.445 1.450 17,563 -0.02(-1.02%)
Mar 05, 2024 1.420 1.465 1.370 1.465 8,925 -0.01(-0.68%)
Mar 04, 2024 1.475 1.475 1.470 1.475 1,325 +0.02(+1.03%)
Mar 01, 2024 1.420 1.470 1.380 1.460 45,083 -0.03(-2.01%)
Feb 29, 2024 1.470 1.490 1.425 1.490 5,215 +0.05(+3.47%)
Feb 28, 2024 1.450 1.450 1.425 1.440 2,878 +0.04(+3.23%)
Feb 27, 2024 1.385 1.430 1.363 1.395 9,670 -0.03(-2.45%)
Feb 26, 2024 1.395 1.460 1.395 1.430 104,285 -0.01(-0.69%)
Feb 23, 2024 1.400 1.440 1.400 1.440 32,095 +0.04(+2.56%)
Feb 22, 2024 1.380 1.425 1.380 1.404 34,234 +0.02(+1.74%)
Feb 21, 2024 1.370 1.420 1.370 1.380 77,292 +0.01(+1.10%)
Feb 20, 2024 1.365 1.365 1.365 1.365 3,336 +0.01(+0.74%)
Feb 16, 2024 1.345 1.355 1.323 1.355 24,448 +0.00(+0.37%)
Feb 15, 2024 1.290 1.350 1.290 1.350 4,208 +0.05(+3.85%)
Feb 14, 2024 1.300 1.330 1.270 1.300 88,794 +0.04(+3.17%)
Feb 13, 2024 1.285 1.300 1.230 1.260 23,132 -0.04(-3.08%)
Feb 12, 2024 1.298 1.300 1.290 1.300 1,834 +0.00(+0.00%)
Feb 09, 2024 1.265 1.300 1.265 1.300 37,306 +0.01(+0.78%)
Feb 08, 2024 1.310 1.310 1.270 1.290 31,153 -0.04(-3.01%)
Feb 07, 2024 1.325 1.330 1.325 1.330 7,772 -0.03(-2.56%)
Feb 06, 2024 1.340 1.370 1.240 1.365 133,350 -0.02(-1.80%)
Feb 05, 2024 1.330 1.390 1.318 1.390 28,117 +0.01(+0.72%)
Feb 02, 2024 1.385 1.430 1.380 1.380 101,968 -0.05(-3.50%)
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.