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 (%)
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%)
Jan 04, 2021 11.27 11.35 11.27 11.35 671 +0.52(+4.80%)
Dec 31, 2020 10.83 10.83 10.83 813 -1.12(-9.36%)
Dec 30, 2020 11.60 11.96 11.60 11.95 813 +0.95(+8.63%)
Dec 29, 2020 11.00 11.00 11.00 1 +0.00(+0.00%)
Dec 28, 2020 12.14 12.14 11.00 11.00 844 -0.35(-3.09%)
Dec 24, 2020 11.35 11.35 11.35 133 +0.00(+0.00%)
Dec 23, 2020 11.35 11.35 11.35 11.35 178 +0.61(+5.69%)
Dec 22, 2020 11.05 11.05 10.74 10.74 622 -0.11(-1.01%)
Dec 21, 2020 10.85 10.85 10.70 10.85 246 -0.50(-4.41%)
Dec 18, 2020 10.90 11.35 10.90 11.35 900 -0.31(-2.66%)
Dec 17, 2020 11.66 11.66 11.66 11.66 135 -0.04(-0.30%)
Dec 16, 2020 11.70 11.70 11.70 11.70 904 +0.54(+4.79%)
Dec 15, 2020 11.11 11.16 11.11 11.16 821 +1.36(+13.87%)
Dec 11, 2020 9.801 9.801 9.801 0 -0.60(-5.76%)
Dec 10, 2020 10.25 10.40 10.25 10.40 418 -0.25(-2.35%)
Dec 09, 2020 10.60 10.70 10.60 10.65 370 +0.29(+2.85%)
Dec 08, 2020 10.35 10.36 10.35 10.36 2,048 -0.74(-6.71%)
Dec 04, 2020 11.10 11.10 11.10 0 +0.00(+0.00%)
Dec 03, 2020 11.10 11.10 11.10 11.10 220 +0.00(+0.05%)
Dec 02, 2020 11.10 11.10 11.10 11.10 376 +0.35(+3.21%)
Dec 01, 2020 10.75 10.75 10.75 10.75 269 +0.14(+1.32%)
Nov 30, 2020 10.61 10.61 10.61 10.61 10,183 +0.69(+6.96%)
Nov 25, 2020 9.920 9.920 9.920 0 -0.77(-7.19%)
Nov 24, 2020 10.49 10.70 10.49 10.69 21,136 +0.04(+0.37%)
Nov 23, 2020 10.65 10.65 10.65 10.65 124 -0.55(-4.91%)
Nov 20, 2020 10.84 11.20 10.84 11.20 300 +0.25(+2.28%)
Nov 19, 2020 10.95 10.95 10.95 10.95 204 +0.27(+2.53%)
Nov 18, 2020 11.05 11.05 10.68 10.68 1,657 -0.07(-0.65%)
Nov 17, 2020 10.75 10.75 10.75 10.75 214 -0.24(-2.18%)
Nov 16, 2020 11.01 11.01 10.99 10.99 717 +0.19(+1.76%)
Nov 13, 2020 10.80 10.80 10.80 10.80 200 +0.27(+2.54%)
Nov 12, 2020 10.76 10.76 10.53 10.53 522 -0.57(-5.16%)
Nov 11, 2020 11.11 11.11 11.11 11.11 168 +0.65(+6.24%)
Nov 10, 2020 11.00 11.00 10.45 10.45 466 -0.73(-6.51%)
Nov 09, 2020 11.05 11.18 11.05 11.18 588 +1.03(+10.19%)
Nov 06, 2020 9.750 10.15 9.750 10.15 200 +0.74(+7.88%)
Nov 05, 2020 9.405 9.405 9.405 18 +0.00(+0.00%)
Nov 04, 2020 9.405 9.750 9.405 9.405 538 -0.10(-1.00%)
Nov 03, 2020 9.530 9.530 9.340 9.500 748 +0.75(+8.57%)
Nov 02, 2020 9.042 9.042 8.750 8.750 319 -0.85(-8.85%)
Oct 30, 2020 9.600 9.600 9.600 64 +0.00(+0.00%)
Oct 29, 2020 9.600 9.600 9.600 161 +0.00(+0.00%)
Oct 28, 2020 10.00 10.00 9.600 9.600 731 -0.45(-4.48%)
Oct 27, 2020 10.05 10.05 10.05 10.05 231 -0.93(-8.45%)
Oct 23, 2020 10.98 10.98 10.98 0 +0.22(+2.07%)
Oct 22, 2020 10.76 10.76 10.76 10.76 120 +0.03(+0.30%)
Oct 21, 2020 10.35 10.72 10.30 10.72 2,498 +0.24(+2.32%)
Oct 20, 2020 10.63 10.63 10.26 10.48 5,631 -0.24(-2.24%)
Oct 19, 2020 10.72 10.72 10.72 31 +0.00(+0.00%)
Oct 16, 2020 10.72 10.72 10.72 10.72 300 +0.22(+2.10%)
Oct 15, 2020 10.50 10.50 10.50 10.50 1,652 -0.05(-0.47%)
Oct 14, 2020 10.55 10.55 10.55 10.55 156 +0.05(+0.48%)
Oct 12, 2020 10.50 10.50 10.50 0 -0.02(-0.19%)
Oct 09, 2020 10.52 10.52 10.52 10.52 100 -0.09(-0.85%)
Oct 08, 2020 10.30 10.30 10.61 100 +0.31(+3.01%)
Oct 07, 2020 9.734 10.30 9.734 10.30 299 -0.05(-0.48%)
Oct 06, 2020 9.774 10.35 9.774 10.35 988 -0.84(-7.51%)
Oct 05, 2020 11.19 11.19 11.19 11.19 283 +1.16(+11.57%)
Oct 02, 2020 10.03 10.03 10.03 74 +0.00(+0.00%)
Oct 01, 2020 10.71 10.71 10.03 10.03 4,701 -0.64(-6.00%)
Sep 30, 2020 10.67 10.67 10.67 10.67 1,095 -0.31(-2.82%)
Sep 28, 2020 10.98 10.98 10.98 0 +0.58(+5.58%)
Sep 25, 2020 10.40 10.40 10.40 10.40 100 -0.70(-6.31%)
Sep 24, 2020 11.02 11.10 11.02 11.10 960 +1.65(+17.46%)
Sep 23, 2020 9.450 9.450 9.450 9 +0.00(+0.00%)
Sep 22, 2020 9.515 9.515 9.450 9.450 292 -0.81(-7.89%)
Sep 18, 2020 10.26 10.26 10.26 0 +0.14(+1.38%)
Sep 17, 2020 10.50 10.70 10.12 10.12 5,675 -0.33(-3.16%)
Sep 16, 2020 10.45 10.45 10.45 194 +0.00(+0.00%)
Sep 14, 2020 10.45 10.45 10.45 0 +0.57(+5.77%)
Sep 11, 2020 10.65 10.65 9.880 9.880 1,400 -1.07(-9.77%)
Sep 10, 2020 10.95 10.95 10.95 2 +0.00(+0.00%)
Sep 09, 2020 10.90 10.95 10.45 10.95 1,606 +0.84(+8.31%)
Sep 08, 2020 10.11 10.11 10.11 10.11 279 +0.16(+1.61%)
Sep 04, 2020 9.900 9.950 9.900 9.950 600 +0.30(+3.11%)
Sep 03, 2020 9.650 9.650 9.600 9.650 5,427 -0.05(-0.52%)
Sep 02, 2020 9.700 9.750 9.700 9.700 796 +0.30(+3.19%)
Sep 01, 2020 9.400 9.400 9.400 9.400 581 -0.60(-6.00%)
Aug 31, 2020 10.00 10.00 10.00 10.00 418 +0.00(+0.00%)
Aug 28, 2020 10.00 10.00 10.00 10.00 400 +0.43(+4.49%)
Aug 27, 2020 9.570 9.570 9.570 19 +0.00(+0.00%)
Aug 26, 2020 9.570 9.570 9.570 9.570 577 +0.27(+2.90%)
Aug 25, 2020 9.300 9.300 9.300 9.300 248 +0.40(+4.49%)
Aug 24, 2020 8.900 8.900 8.900 8.900 428 -0.23(-2.52%)
Aug 21, 2020 9.130 9.130 9.130 9.130 100 +0.63(+7.41%)
Aug 19, 2020 8.500 8.500 8.500 0 -0.75(-8.11%)
Aug 18, 2020 9.250 9.250 9.250 9.250 2,115 -0.10(-1.07%)
Aug 14, 2020 9.350 9.350 9.350 0 +0.02(+0.21%)
Aug 13, 2020 9.330 9.330 9.330 9.330 624 +0.00(+0.02%)
Aug 12, 2020 9.420 9.420 9.328 9.328 496,119 -0.07(-0.76%)
Aug 11, 2020 9.470 9.470 9.400 9.400 120,372 +0.45(+5.03%)
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.