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

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
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 (%)
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.