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

Jd Sports Fashion Plc (OP: JDSPY )

1.510 -0.020 (-1.31%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 17, 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 17, 2024 1.510 1.540 1.492 1.510 65,137 -0.02(-1.31%)
May 16, 2024 1.530 1.570 1.520 1.530 32,556 -0.01(-0.97%)
May 15, 2024 1.532 1.550 1.510 1.545 55,278 +0.05(+3.17%)
May 14, 2024 1.525 1.525 1.470 1.498 56,679 +0.02(+1.18%)
May 13, 2024 1.480 1.502 1.470 1.480 67,905 +0.02(+1.37%)
May 10, 2024 1.460 1.480 1.440 1.460 75,382 +0.02(+1.74%)
May 09, 2024 1.455 1.485 1.420 1.435 18,367 +0.03(+1.77%)
May 08, 2024 1.425 1.436 1.400 1.410 19,026 -0.01(-0.70%)
May 07, 2024 1.403 1.433 1.393 1.420 72,839 -0.04(-2.74%)
May 06, 2024 1.360 1.480 1.360 1.460 16,673 +0.04(+2.82%)
May 03, 2024 1.410 1.420 1.390 1.420 27,415 +0.02(+1.43%)
May 02, 2024 1.360 1.400 1.360 1.400 46,596 +0.02(+1.45%)
May 01, 2024 1.383 1.400 1.360 1.380 53,675 -0.01(-0.54%)
Apr 30, 2024 1.390 1.415 1.380 1.387 24,166 -0.06(-4.31%)
Apr 29, 2024 1.450 1.460 1.410 1.450 39,194 -0.01(-0.68%)
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%)
Feb 01, 2024 1.430 1.430 1.360 1.430 5,950 -0.03(-2.05%)
Jan 31, 2024 1.460 1.460 1.460 1.460 569 +0.02(+1.39%)
Jan 30, 2024 1.480 1.480 1.430 1.440 40,014 -0.09(-5.88%)
Jan 29, 2024 1.530 1.530 1.450 1.530 25,807 +0.00(+0.00%)
Jan 26, 2024 1.480 1.530 1.460 1.530 908 +0.06(+4.08%)
Jan 25, 2024 1.465 1.470 1.465 1.470 5,988 +0.03(+2.08%)
Jan 24, 2024 1.435 1.445 1.430 1.440 32,532 -0.02(-1.37%)
Jan 23, 2024 1.470 1.470 1.440 1.460 191,124 +0.04(+2.81%)
Jan 22, 2024 1.400 1.480 1.400 1.420 136,053 +0.06(+4.42%)
Jan 19, 2024 1.390 1.390 1.350 1.360 154,897 +0.04(+3.23%)
Jan 18, 2024 1.340 1.400 1.317 1.317 4,835 -0.00(-0.19%)
Jan 17, 2024 1.357 1.370 1.316 1.320 4,129 -0.02(-1.49%)
Jan 16, 2024 1.365 1.420 1.320 1.340 20,059 -0.11(-7.59%)
Jan 12, 2024 1.435 1.470 1.410 1.450 16,952 +0.10(+7.41%)
Jan 11, 2024 1.440 1.440 1.340 1.350 69,975 -0.08(-5.59%)
Jan 10, 2024 1.440 1.460 1.400 1.430 63,488 +0.02(+1.42%)
Jan 09, 2024 1.495 1.500 1.410 1.410 31,532 -0.09(-6.31%)
Jan 08, 2024 1.500 1.600 1.470 1.505 30,173 -0.02(-0.99%)
Jan 05, 2024 1.530 1.540 1.510 1.520 8,141 -0.02(-1.14%)
Jan 04, 2024 1.590 1.620 1.470 1.538 113,576 -0.58(-27.48%)
Jan 03, 2024 2.000 2.120 1.998 2.120 12,439 -0.08(-3.64%)
Dec 29, 2023 2.200 166 +0.00(+0.00%)
Dec 28, 2023 2.180 2.200 2.180 2.200 4,244 +0.06(+2.80%)
Dec 27, 2023 2.200 2.200 2.125 2.140 17,274 -0.06(-2.73%)
Dec 22, 2023 2.200 108 +0.03(+1.15%)
Dec 21, 2023 2.175 2.175 2.175 2.175 242 +0.04(+1.87%)
Dec 20, 2023 2.135 2.135 2.135 2.135 912 -0.07(-2.95%)
Dec 19, 2023 2.140 2.200 2.105 2.200 1,509 +0.05(+2.42%)
Dec 18, 2023 2.125 2.148 2.125 2.148 1,715 -0.02(-0.79%)
Dec 15, 2023 2.155 2.165 2.155 2.165 2,260 -0.02(-0.92%)
Dec 14, 2023 2.175 2.185 2.175 2.185 3,598 +0.08(+3.55%)
Dec 13, 2023 2.110 2.110 2.110 2.110 527 +0.00(+0.24%)
Dec 12, 2023 2.150 2.150 2.105 2.105 1,611 -0.02(-0.71%)
Dec 11, 2023 2.147 2.150 2.105 2.120 6,242 -0.01(-0.47%)
Dec 08, 2023 2.150 2.150 2.080 2.130 69,156 +0.07(+3.65%)
Dec 07, 2023 2.055 2.055 2.055 2.055 2,325 +0.01(+0.24%)
Dec 06, 2023 2.070 2.150 2.050 2.050 77,830 -0.01(-0.49%)
Dec 05, 2023 2.090 2.190 2.060 2.060 14,291 -0.05(-2.37%)
Dec 04, 2023 1.930 2.200 1.930 2.110 86,174 +0.07(+3.43%)
Dec 01, 2023 2.160 2.160 1.800 2.040 9,120 -0.01(-0.49%)
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%)
Sep 01, 2023 1.785 1.820 1.785 1.820 562 -0.01(-0.55%)
Aug 31, 2023 1.650 1.830 1.650 1.830 916 +0.04(+2.23%)
Aug 30, 2023 1.600 1.790 1.600 1.790 698 +0.04(+1.99%)
Aug 28, 2023 1.755 44 +0.00(+0.29%)
Aug 25, 2023 1.750 1.750 1.750 1.750 171 +0.15(+9.37%)
Aug 24, 2023 1.600 1.600 1.600 1.600 609 -0.12(-6.98%)
Aug 23, 2023 1.700 1.780 1.700 1.720 1,540 -0.14(-7.53%)
Aug 22, 2023 1.860 1.860 1.860 1.860 286 -0.08(-4.12%)
Aug 21, 2023 1.940 1.940 1.940 1.940 497 +0.02(+1.31%)
Aug 18, 2023 1.860 1.915 1.860 1.915 569 +0.05(+2.96%)
Aug 16, 2023 1.860 24 -0.06(-3.12%)
Aug 14, 2023 1.920 223 +0.08(+4.35%)
Aug 10, 2023 1.840 0 -0.11(-5.64%)
Aug 09, 2023 2.170 2.170 1.900 1.950 6,713 +0.00(+0.00%)
Aug 08, 2023 1.840 1.950 1.840 1.950 2,032 -0.21(-9.72%)
Aug 07, 2023 2.250 2.250 2.150 2.160 2,076 +0.06(+2.86%)
Aug 04, 2023 2.000 2.100 1.760 2.100 5,694 +0.10(+5.00%)
Aug 03, 2023 2.200 2.200 2.000 2.000 1,915 -0.00(-0.25%)
Aug 01, 2023 2.005 78 -0.06(-3.14%)
Jul 31, 2023 2.050 2.070 2.050 2.070 1,346 +0.02(+0.98%)
Jul 28, 2023 2.158 2.158 2.050 2.050 1,900 -0.03(-1.44%)
Jul 27, 2023 2.110 2.150 2.075 2.080 1,664 -0.02(-0.95%)
Jul 26, 2023 2.300 2.300 2.000 2.100 3,204 +0.02(+0.96%)
Jul 24, 2023 2.080 202 +0.06(+2.72%)
Jul 21, 2023 2.050 2.050 2.025 2.025 614 -0.02(-1.22%)
Jul 20, 2023 2.050 2.050 2.050 2.050 653 +0.00(+0.00%)
Jul 19, 2023 2.100 2.140 2.025 2.050 12,814 +0.04(+2.24%)
Jul 17, 2023 2.005 214 -0.10(-4.52%)
Jul 14, 2023 2.100 2.100 2.100 2.100 340 +0.15(+7.46%)
Jul 13, 2023 1.850 1.954 1.850 1.954 1,483 -0.04(-1.79%)
Jul 12, 2023 2.000 2.000 1.990 1.990 4,674 +0.16(+8.74%)
Jul 11, 2023 1.830 1.830 1.830 1.830 1,199 -0.11(-5.67%)
Jul 10, 2023 1.920 1.940 1.870 1.940 6,148 +0.02(+1.04%)
Jul 07, 2023 1.898 1.920 1.830 1.920 1,756 +0.13(+7.26%)
Jul 06, 2023 1.930 1.930 1.750 1.790 8,406 -0.14(-7.25%)
Jul 05, 2023 1.920 1.930 1.920 1.930 5,453 +0.01(+0.52%)
Jul 03, 2023 2.140 2.140 1.920 1.920 1,914 +0.03(+1.72%)
Jun 30, 2023 1.925 1.925 1.887 1.887 3,054 +0.01(+0.67%)
Jun 29, 2023 1.880 1.880 1.875 1.875 2,178 -0.01(-0.79%)
Jun 28, 2023 2.130 2.130 1.875 1.890 5,027 +0.04(+2.16%)
Jun 27, 2023 1.850 1.850 1.850 1.850 657 -0.03(-1.86%)
Jun 26, 2023 2.054 2.054 1.760 1.885 2,556 -0.05(-2.84%)
Jun 23, 2023 1.950 1.950 1.940 1.940 298 -0.07(-3.48%)
Jun 22, 2023 1.970 2.136 1.970 2.010 963 -0.14(-6.51%)
Jun 20, 2023 2.150 199 +0.15(+7.50%)
Jun 16, 2023 2.000 2.100 1.950 2.000 8,210 +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.