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

Jd Sports Fashion Plc (OP: JDSPY )

1.520 -0.010 (-0.65%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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 08, 2023 2.190 2.190 2.050 2.050 1,093 -0.14(-6.39%)
May 05, 2023 2.000 2.396 2.000 2.190 2,567 +0.04(+1.86%)
May 04, 2023 2.216 2.350 2.150 2.150 1,544 -0.01(-0.46%)
May 03, 2023 2.160 2.160 2.160 2.160 119 +0.00(+0.00%)
May 01, 2023 2.160 8 +0.02(+0.70%)
Apr 28, 2023 2.200 2.200 2.140 2.145 1,291 -0.06(-2.50%)
Apr 27, 2023 2.210 2.210 2.200 2.200 957 -0.00(-0.11%)
Apr 25, 2023 2.203 78 +0.05(+2.20%)
Apr 24, 2023 2.150 2.200 2.140 2.155 13,720 +0.11(+5.38%)
Apr 20, 2023 2.045 18 -0.08(-3.99%)
Apr 19, 2023 2.300 2.300 2.130 2.130 1,520 -0.17(-7.39%)
Apr 18, 2023 2.300 2.300 2.300 2.300 391 +0.00(+0.00%)
Apr 17, 2023 2.175 2.300 2.160 2.300 1,035 +0.30(+15.00%)
Apr 13, 2023 2.000 5 +0.00(+0.00%)
Apr 12, 2023 2.000 2.000 2.000 2.000 372 -0.15(-6.98%)
Apr 10, 2023 2.150 0 -0.09(-3.91%)
Apr 06, 2023 2.100 2.350 2.100 2.237 559 +0.16(+7.57%)
Apr 05, 2023 2.015 2.080 1.900 2.080 50,376 -0.27(-11.49%)
Apr 04, 2023 2.350 2.350 2.350 2.350 1,346 +0.05(+2.17%)
Apr 03, 2023 2.250 2.300 2.250 2.300 1,020 +0.17(+8.24%)
Mar 31, 2023 2.250 2.250 2.125 2.125 367 +0.02(+0.95%)
Mar 30, 2023 2.105 2.105 2.105 2.105 294 -0.15(-6.44%)
Mar 29, 2023 2.150 2.250 2.150 2.250 472 +0.26(+13.35%)
Mar 24, 2023 1.985 24 -0.11(-5.25%)
Mar 23, 2023 2.095 2.095 2.095 2.095 100 +0.13(+6.35%)
Mar 22, 2023 1.970 1.970 1.970 1.970 305 -0.05(-2.39%)
Mar 17, 2023 2.018 79 -0.01(-0.58%)
Mar 15, 2023 2.030 0 +0.03(+1.50%)
Mar 09, 2023 2.000 26 -0.15(-6.98%)
Mar 08, 2023 2.150 2.160 2.150 2.150 935 -0.09(-4.02%)
Mar 07, 2023 2.230 2.240 2.230 2.240 1,404 +0.14(+6.69%)
Mar 02, 2023 2.099 44 -0.03(-1.20%)
Mar 01, 2023 2.125 2.125 2.125 2.125 307 -0.10(-4.28%)
Feb 28, 2023 2.220 2.220 2.220 2.220 1,108 -0.01(-0.37%)
Feb 27, 2023 2.228 2.228 2.228 2.228 479 +0.01(+0.37%)
Feb 24, 2023 2.220 2.220 2.220 2.220 127 +0.03(+1.37%)
Feb 22, 2023 2.190 55 -0.01(-0.45%)
Feb 13, 2023 2.200 20 +0.05(+2.33%)
Feb 09, 2023 2.150 0 +0.05(+2.38%)
Feb 06, 2023 2.100 0 -0.02(-1.18%)
Feb 03, 2023 2.125 2.125 2.125 2.125 512 +0.02(+1.19%)
Feb 02, 2023 2.100 2.100 2.100 2.100 500 +0.02(+0.96%)
Feb 01, 2023 2.080 2.080 2.080 2.080 520 +0.02(+0.97%)
Jan 31, 2023 2.060 2.060 2.060 2.060 579 -0.02(-1.20%)
Jan 27, 2023 2.085 5 +0.06(+3.22%)
Jan 26, 2023 1.970 2.040 1.970 2.020 1,490 +0.22(+12.22%)
Jan 24, 2023 1.800 80 +0.00(+0.00%)
Jan 23, 2023 1.800 1.800 1.800 1.800 150 -0.10(-5.26%)
Jan 19, 2023 1.900 0 -0.05(-2.56%)
Jan 18, 2023 1.990 1.990 1.950 1.950 1,256 +0.05(+2.63%)
Jan 13, 2023 1.900 0 -0.09(-4.52%)
Jan 12, 2023 2.000 2.000 1.850 1.990 776 +0.24(+13.71%)
Jan 11, 2023 1.750 1.750 1.750 1.750 31,163 +0.15(+9.37%)
Jan 09, 2023 1.600 0 +0.05(+3.23%)
Dec 29, 2022 1.550 0 +0.00(+0.00%)
Dec 27, 2022 1.550 0 +0.00(+0.00%)
Dec 19, 2022 1.550 0 +0.15(+10.71%)
Dec 16, 2022 1.550 1.550 1.350 1.400 1,195 -0.35(-20.00%)
Dec 12, 2022 1.750 0 +0.40(+29.63%)
Dec 09, 2022 1.350 1.350 1.350 1.350 30,000 -0.23(-14.56%)
Dec 08, 2022 1.580 1.580 1.580 1.580 200 -0.17(-9.71%)
Dec 07, 2022 1.750 1.750 1.750 1.750 505 +0.17(+10.76%)
Dec 02, 2022 1.580 0 +0.00(+0.00%)
Dec 01, 2022 1.720 1.950 1.580 1.580 744 -0.32(-16.84%)
Nov 30, 2022 1.600 1.900 1.555 1.900 16,068 +0.35(+22.58%)
Nov 25, 2022 1.550 15 -0.02(-1.27%)
Nov 23, 2022 1.575 1.575 1.570 1.570 500 +0.35(+28.69%)
Nov 16, 2022 1.220 0 -0.09(-6.87%)
Nov 14, 2022 1.310 5 -0.17(-11.70%)
Nov 11, 2022 1.484 1.484 1.350 1.484 1,097 +0.21(+16.54%)
Nov 08, 2022 1.273 0 -0.08(-5.70%)
Nov 07, 2022 1.350 1.350 1.350 1.350 317 +0.31(+29.81%)
Nov 04, 2022 1.040 1.040 1.040 1.040 1,000 -0.30(-22.39%)
Nov 03, 2022 1.200 1.340 1.200 1.340 1,100 +0.28(+26.42%)
Nov 02, 2022 1.200 1.200 1.060 1.060 750 +0.11(+11.58%)
Oct 31, 2022 0.9500 0 -0.02(-1.69%)
Oct 28, 2022 0.9663 0.9663 0.9663 0.9663 2,000 -0.07(-7.09%)
Oct 27, 2022 1.360 1.360 1.040 1.040 1,270 -0.31(-22.96%)
Oct 26, 2022 1.255 1.350 1.255 1.350 5,600 +0.35(+35.14%)
Oct 20, 2022 0.9990 0 -0.00(-0.10%)
Oct 17, 2022 1.000 0 +0.10(+11.11%)
Oct 13, 2022 0.9000 0 -0.11(-10.89%)
Oct 12, 2022 1.010 1.010 1.010 1.010 20,307 -0.05(-4.72%)
Sep 30, 2022 1.060 0 -0.14(-11.67%)
Sep 28, 2022 1.200 0 +0.07(+6.08%)
Sep 23, 2022 1.131 0 -0.47(-29.30%)
Sep 22, 2022 1.270 1.600 1.270 1.600 4,405 +0.33(+25.98%)
Sep 19, 2022 1.270 0 -0.24(-15.89%)
Sep 07, 2022 1.510 30 +0.21(+16.15%)
Sep 06, 2022 1.300 1.300 1.300 1.300 1,163 +0.05(+4.00%)
Sep 01, 2022 1.250 0 +0.00(+0.00%)
Aug 31, 2022 1.250 1.250 1.250 1.250 112 -0.05(-3.85%)
Aug 30, 2022 1.300 1.300 1.300 1.300 200 +0.05(+4.00%)
Aug 29, 2022 1.350 1.600 1.250 1.250 4,160 -0.25(-16.67%)
Aug 26, 2022 1.450 1.500 1.450 1.500 2,625 +0.00(+0.00%)
Aug 25, 2022 1.500 1.500 1.500 1.500 100 +0.09(+6.38%)
Aug 24, 2022 1.410 1.410 1.410 1.410 200 -0.14(-9.03%)
Aug 23, 2022 1.550 1.550 1.550 1.550 215 -0.01(-0.64%)
Aug 22, 2022 1.560 1.560 1.560 1.560 113 +0.00(+0.00%)
Aug 19, 2022 1.850 1.850 1.560 1.560 15,120 -0.19(-10.86%)
Aug 17, 2022 1.750 0 -0.05(-2.78%)
Aug 16, 2022 1.770 1.800 1.770 1.800 1,300 +0.00(+0.00%)
Aug 15, 2022 1.800 1.800 1.800 1.800 350 +0.18(+10.77%)
Aug 12, 2022 1.625 1.625 1.625 1.625 4,884 +0.23(+16.07%)
Aug 10, 2022 1.400 0 -0.31(-18.29%)
Aug 01, 2022 1.713 0 +0.25(+17.35%)
Jul 29, 2022 1.460 1.460 1.460 1.460 796 -0.16(-9.88%)
Jul 27, 2022 1.620 0 +0.02(+1.25%)
Jul 26, 2022 1.600 1.600 1.600 1.600 1,000 +0.05(+3.23%)
Jul 22, 2022 1.550 0 -0.10(-6.06%)
Jul 19, 2022 1.650 0 +0.25(+17.86%)
Jul 18, 2022 1.550 1.640 1.400 1.400 13,804 -0.43(-23.56%)
Jul 15, 2022 1.831 1.831 1.831 1.831 369 +0.28(+18.16%)
Jul 14, 2022 1.450 1.550 1.450 1.550 10,283 +0.01(+0.65%)
Jul 13, 2022 1.540 1.540 1.540 1.540 610 +0.04(+2.67%)
Jul 12, 2022 1.500 1.500 1.500 1.500 832 -0.08(-5.06%)
Jul 11, 2022 1.580 1.580 1.580 1.580 601 +0.20(+14.49%)
Jul 06, 2022 1.380 0 +0.13(+10.40%)
Jul 05, 2022 1.250 1.250 1.250 1.250 222 -0.14(-10.07%)
Jun 21, 2022 1.390 2 +0.06(+4.51%)
Jun 17, 2022 1.330 1.330 1.330 1.330 1,100 -0.07(-5.00%)
Jun 16, 2022 1.400 1.400 1.400 1.400 1,576 +0.09(+6.67%)
Jun 14, 2022 1.312 0 +0.09(+7.58%)
Jun 13, 2022 1.410 1.410 1.220 1.220 2,298 -0.23(-15.80%)
Jun 10, 2022 1.410 1.449 1.410 1.449 1,942 +0.04(+2.77%)
Jun 09, 2022 1.420 1.445 1.410 1.410 11,798 +0.00(+0.00%)
Jun 08, 2022 1.450 1.450 1.410 1.410 65,989 -0.09(-6.00%)
Jun 07, 2022 1.500 1.500 1.500 1.500 4,759 +0.12(+8.70%)
Jun 06, 2022 1.440 1.440 1.380 1.380 875 -0.26(-15.60%)
Jun 03, 2022 1.635 1.635 1.635 1.635 434 -0.02(-1.51%)
Jun 02, 2022 1.660 1.660 1.660 1.660 400 +0.01(+0.61%)
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.