Skip to main content

Jd Sports Fashion Plc (OP: JDSPY )

1.494 +0.004 (+0.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.532 1.538 1.494 1.494 13,977 +0.00(+0.27%)
Jul 17, 2024 1.522 1.522 1.450 1.490 36,190 +0.00(+0.00%)
Jul 16, 2024 1.485 1.530 1.444 1.490 119,224 +0.05(+3.47%)
Jul 15, 2024 1.502 1.540 1.390 1.440 24,535 +0.00(+0.00%)
Jul 12, 2024 1.430 1.490 1.430 1.440 13,075 +0.04(+2.86%)
Jul 11, 2024 1.423 1.470 1.400 1.400 54,880 -0.02(-1.06%)
Jul 10, 2024 1.363 1.426 1.363 1.415 47,900 +0.02(+1.07%)
Jul 09, 2024 1.393 1.430 1.380 1.400 42,594 -0.01(-0.72%)
Jul 08, 2024 1.433 1.450 1.410 1.410 16,555 -0.03(-2.08%)
Jul 05, 2024 1.390 1.520 1.390 1.440 47,412 +0.02(+1.30%)
Jul 03, 2024 1.413 1.480 1.390 1.421 20,774 -0.06(-3.95%)
Jul 02, 2024 1.475 1.560 1.440 1.480 28,945 +0.00(+0.00%)
Jul 01, 2024 1.490 1.525 1.460 1.480 175,899 +0.05(+3.50%)
Jun 28, 2024 1.515 1.548 1.400 1.430 184,765 -0.10(-6.54%)
Jun 27, 2024 1.520 1.637 1.520 1.530 35,376 -0.03(-1.92%)
Jun 26, 2024 1.550 1.589 1.510 1.560 16,323 +0.00(+0.00%)
Jun 25, 2024 1.550 1.580 1.530 1.560 75,414 -0.03(-1.89%)
Jun 24, 2024 1.605 1.650 1.570 1.590 12,336 +0.06(+4.19%)
Jun 21, 2024 1.535 1.590 1.510 1.526 25,512 -0.04(-2.80%)
Jun 20, 2024 1.510 1.590 1.500 1.570 221,009 +0.15(+10.56%)
Jun 18, 2024 1.495 1.532 1.420 1.420 847,776 -0.05(-3.41%)
Jun 17, 2024 1.485 1.520 1.470 1.470 28,395 -0.02(-1.67%)
Jun 14, 2024 1.500 1.573 1.460 1.495 14,581 -0.00(-0.33%)
Jun 13, 2024 1.502 1.540 1.490 1.500 56,802 -0.03(-2.28%)
Jun 12, 2024 1.545 1.650 1.520 1.535 31,379 +0.01(+0.98%)
Jun 11, 2024 1.538 1.583 1.500 1.520 25,597 -0.01(-0.65%)
Jun 10, 2024 1.540 1.613 1.510 1.530 60,963 -0.02(-1.60%)
Jun 07, 2024 1.580 1.640 1.520 1.555 28,091 -0.03(-1.58%)
Jun 06, 2024 1.640 1.657 1.570 1.580 808,090 -0.02(-1.56%)
Jun 05, 2024 1.630 1.680 1.580 1.605 28,639 -0.04(-2.43%)
Jun 04, 2024 1.665 1.760 1.630 1.645 27,229 -0.01(-0.90%)
Jun 03, 2024 1.670 1.805 1.650 1.660 62,431 +0.07(+4.40%)
May 31, 2024 1.630 1.630 1.550 1.590 38,032 -0.05(-3.05%)
May 30, 2024 1.620 1.680 1.620 1.640 100,161 +0.09(+5.81%)
May 29, 2024 1.626 1.638 1.542 1.550 17,476 -0.10(-6.06%)
May 28, 2024 1.570 1.660 1.530 1.650 184,795 +0.14(+9.61%)
May 24, 2024 1.480 1.550 1.480 1.505 102,337 +0.04(+2.41%)
May 23, 2024 1.490 1.570 1.470 1.470 64,946 -0.03(-2.00%)
May 22, 2024 1.490 1.525 1.478 1.500 32,579 +0.01(+0.67%)
May 21, 2024 1.502 1.510 1.472 1.490 36,118 -0.06(-3.87%)
May 20, 2024 1.520 1.550 1.520 1.550 44,750 +0.04(+2.65%)
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%)
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.