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 (%)
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 31,810 -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%)
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.