Skip to main content

Jd Sports Fashion Plc (OP:JDSPY)

1.250 -0.050 (-3.85%)
Streaming Delayed Price Updated: 2:49 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 1.280 1.280 1.250 1.250 22,303 -0.05(-3.85%)
Aug 28, 2025 1.312 1.330 1.290 1.300 12,722 +0.01(+1.09%)
Aug 27, 2025 1.250 1.304 1.250 1.286 1,607 +0.03(+2.06%)
Aug 26, 2025 1.260 1.260 1.260 1.260 3,109 -0.00(-0.40%)
Aug 25, 2025 1.265 1.300 1.265 1.265 2,949 +0.05(+4.55%)
Aug 22, 2025 1.235 1.235 1.200 1.210 3,363 -0.03(-2.42%)
Aug 21, 2025 1.240 1.240 1.185 1.240 7,251 +0.03(+2.48%)
Aug 20, 2025 1.210 1.210 1.210 1.210 3,504 -0.01(-0.82%)
Aug 19, 2025 1.230 1.240 1.220 1.220 4,335 +0.06(+5.17%)
Aug 18, 2025 1.140 1.160 1.130 1.160 3,785 -0.01(-1.02%)
Aug 15, 2025 1.140 1.200 1.140 1.172 9,965 +0.01(+0.60%)
Aug 14, 2025 1.150 1.165 1.150 1.165 10,209 -0.01(-0.85%)
Aug 13, 2025 1.160 1.200 1.160 1.175 2,351 +0.03(+2.17%)
Aug 12, 2025 1.120 1.155 1.120 1.150 6,429 +0.02(+1.77%)
Aug 11, 2025 1.130 1.130 1.110 1.130 4,802 -0.01(-0.88%)
Aug 08, 2025 1.150 1.155 1.120 1.140 24,980 -0.03(-2.56%)
Aug 07, 2025 1.110 1.170 1.110 1.170 3,917 +0.05(+4.46%)
Aug 06, 2025 1.100 1.160 1.080 1.120 10,990 +0.01(+0.90%)
Aug 05, 2025 1.090 1.110 1.080 1.110 3,085 +0.01(+0.91%)
Aug 04, 2025 1.080 1.100 1.080 1.100 7,566 +0.04(+3.77%)
Aug 01, 2025 1.080 1.140 1.060 1.060 24,858 -0.04(-3.63%)
Jul 31, 2025 1.090 1.110 1.080 1.100 38,113 -0.02(-1.79%)
Jul 30, 2025 1.100 1.120 1.080 1.120 1,435 -0.06(-5.08%)
Jul 29, 2025 1.150 1.230 1.130 1.180 12,120 +0.02(+1.72%)
Jul 28, 2025 1.204 1.240 1.160 1.160 7,935 -0.08(-6.45%)
Jul 25, 2025 1.175 1.240 1.175 1.240 6,202 +0.00(+0.01%)
Jul 24, 2025 1.210 1.240 1.210 1.240 9,177 +0.06(+5.30%)
Jul 23, 2025 1.180 1.190 1.150 1.177 25,778 +0.05(+4.67%)
Jul 22, 2025 1.110 1.150 1.110 1.125 3,494 +0.00(+0.45%)
Jul 21, 2025 1.120 1.140 1.120 1.120 38,807 -0.04(-3.45%)
Jul 18, 2025 1.120 1.160 1.095 1.160 4,801 +0.07(+6.42%)
Jul 17, 2025 1.100 1.115 1.070 1.090 53,357 +0.03(+2.83%)
Jul 16, 2025 1.100 1.100 1.060 1.060 4,009 -0.02(-1.85%)
Jul 15, 2025 1.160 1.160 1.080 1.080 5,628 -0.06(-5.68%)
Jul 14, 2025 1.130 1.145 1.100 1.145 3,354 -0.01(-0.95%)
Jul 11, 2025 1.160 1.160 1.156 1.156 636 -0.05(-4.07%)
Jul 10, 2025 1.180 1.210 1.180 1.205 4,031 +0.02(+2.03%)
Jul 09, 2025 1.157 1.185 1.150 1.181 9,910 +0.00(+0.08%)
Jul 08, 2025 1.140 1.180 1.140 1.180 16,636 +0.04(+3.51%)
Jul 07, 2025 1.150 1.210 1.140 1.140 22,649 -0.03(-2.56%)
Jul 02, 2025 1.170 118 -0.06(-4.88%)
Jul 01, 2025 1.230 1.230 1.230 1.230 758 +0.04(+3.36%)
Jun 30, 2025 1.190 1.190 1.190 1.190 2,133 +0.03(+3.03%)
Jun 27, 2025 1.170 1.210 1.140 1.155 9,092 +0.07(+6.45%)
Jun 26, 2025 1.070 1.085 1.070 1.085 2,685 +0.06(+5.91%)
Jun 25, 2025 1.020 1.035 1.010 1.024 23,708 +0.03(+3.09%)
Jun 24, 2025 0.9831 1.010 0.9671 0.9938 36,368 +0.08(+8.53%)
Jun 23, 2025 0.9169 0.9652 0.8922 0.9157 58,497 -0.02(-2.06%)
Jun 20, 2025 0.9639 0.9754 0.9179 0.9350 30,054 -0.08(-8.33%)
Jun 18, 2025 0.9849 1.020 0.9498 1.020 14,888 +0.04(+4.17%)
Jun 17, 2025 0.9651 0.9829 0.9651 0.9792 3,084 -0.03(-3.04%)
Jun 16, 2025 0.9916 1.050 0.9698 1.010 50,382 +0.01(+0.91%)
Jun 13, 2025 1.000 1.001 0.9716 1.001 9,126 -0.04(-3.77%)
Jun 12, 2025 1.040 1.040 1.040 1.040 964 -0.01(-1.42%)
Jun 11, 2025 1.055 1.055 1.040 1.055 4,936 -0.04(-3.21%)
Jun 10, 2025 1.090 1.110 1.070 1.090 6,974 +0.03(+2.83%)
Jun 09, 2025 1.070 1.090 1.060 1.060 2,527 -0.05(-4.50%)
Jun 06, 2025 1.070 1.110 1.070 1.110 475 +0.04(+3.74%)
Jun 05, 2025 1.070 1.070 1.070 1.070 236 +0.03(+2.88%)
Jun 04, 2025 1.040 1.100 1.038 1.040 7,784 -0.03(-3.26%)
Jun 03, 2025 1.050 1.080 1.050 1.075 6,599 +0.01(+1.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.