JD Sports Fashion PLC (JD.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 94.28 | 95.83 | 93.42 | 94.98 | +1.58% | 16,873,413 |
| 2026-08-06 | 93.88 | 94.46 | 92.62 | 93.50 | +0.75% | 17,844,325 |
| 2026-08-05 | 91.92 | 93.20 | 91.15 | 92.80 | +1.62% | 14,395,519 |
| 2026-08-04 | 91.00 | 91.84 | 87.80 | 91.32 | +0.40% | 9,983,980 |
| 2026-08-03 | 90.00 | 92.28 | 87.38 | 90.96 | +1.68% | 17,522,535 |
| 2026-07-31 | 93.80 | 93.80 | 89.46 | 89.46 | -4.14% | 13,528,584 |
| 2026-07-30 | 93.42 | 94.82 | 91.20 | 93.32 | -1.56% | 15,797,974 |
| 2026-07-29 | 95.00 | 95.68 | 93.69 | 94.80 | -0.13% | 9,188,804 |
| 2026-07-28 | 93.20 | 95.00 | 92.46 | 94.92 | +2.39% | 9,953,926 |
| 2026-07-27 | 90.00 | 93.92 | 89.48 | 92.70 | +4.20% | 20,565,767 |
| 2026-07-24 | 87.14 | 89.30 | 86.62 | 88.96 | +3.71% | 11,562,977 |
| 2026-07-23 | 86.46 | 86.64 | 84.92 | 85.78 | -1.52% | 16,219,131 |
| 2026-07-22 | 85.44 | 87.72 | 84.34 | 87.10 | +1.49% | 6,780,515 |
| 2026-07-21 | 86.58 | 87.80 | 85.50 | 85.82 | -2.63% | 7,771,912 |
| 2026-07-20 | 86.54 | 88.48 | 86.34 | 88.14 | +1.38% | 8,970,981 |
| 2026-07-17 | 86.52 | 87.68 | 86.08 | 86.94 | -0.50% | 8,621,693 |
| 2026-07-16 | 86.62 | 87.72 | 84.26 | 87.38 | +1.49% | 12,420,911 |
| 2026-07-15 | 85.16 | 86.84 | 84.44 | 86.10 | +1.08% | 12,036,237 |
| 2026-07-14 | 85.76 | 86.30 | 83.99 | 85.18 | -1.50% | 12,312,725 |
| 2026-07-13 | 83.42 | 86.66 | 83.28 | 86.48 | +3.17% | 11,206,759 |
| 2026-07-10 | 83.04 | 84.58 | 81.36 | 83.82 | +2.92% | 10,539,091 |
| 2026-07-09 | 82.32 | 82.32 | 80.56 | 81.44 | -0.37% | 9,938,146 |
| 2026-07-08 | 82.88 | 83.92 | 81.00 | 81.74 | -1.97% | 11,312,058 |
| 2026-07-07 | 82.96 | 84.38 | 82.16 | 83.38 | +1.26% | 13,173,621 |
| 2026-07-06 | 82.64 | 84.66 | 82.00 | 82.34 | -0.46% | 6,249,379 |
| 2026-07-03 | 83.44 | 83.47 | 81.32 | 82.72 | -0.46% | 5,823,457 |
| 2026-07-02 | 83.00 | 84.10 | 82.42 | 83.10 | -1.33% | 9,285,722 |
| 2026-07-01 | 84.08 | 84.48 | 81.68 | 84.22 | -0.59% | 11,359,646 |
| 2026-06-30 | 85.24 | 85.30 | 83.51 | 84.72 | -0.68% | 18,267,426 |
| 2026-06-29 | 84.30 | 86.25 | 84.30 | 85.30 | -0.47% | 7,478,621 |
| 2026-06-26 | 85.86 | 86.89 | 83.46 | 85.70 | +0.52% | 10,181,029 |
| 2026-06-25 | 84.46 | 87.66 | 84.38 | 85.26 | +0.90% | 13,709,874 |
| 2026-06-24 | 82.50 | 84.82 | 82.50 | 84.50 | +1.42% | 20,013,475 |
| 2026-06-23 | 81.72 | 84.00 | 81.42 | 83.32 | +0.80% | 12,484,457 |
| 2026-06-22 | 84.44 | 85.46 | 82.66 | 82.66 | -3.14% | 12,028,932 |
| 2026-06-19 | 86.32 | 86.90 | 84.96 | 85.34 | -1.59% | 29,741,630 |
| 2026-06-18 | 83.74 | 86.80 | 82.35 | 86.72 | +2.22% | 12,740,179 |
| 2026-06-17 | 86.04 | 86.66 | 84.08 | 84.84 | -1.10% | 14,071,811 |
| 2026-06-16 | 87.36 | 87.52 | 85.50 | 85.78 | -0.39% | 10,363,362 |
| 2026-06-15 | 89.02 | 90.18 | 85.83 | 86.12 | -1.89% | 14,524,987 |
| 2026-06-12 | 88.48 | 89.56 | 86.94 | 87.78 | +1.18% | 11,491,310 |
| 2026-06-11 | 84.86 | 88.68 | 84.86 | 86.76 | +0.35% | 25,016,706 |
| 2026-06-10 | 85.08 | 87.16 | 84.54 | 86.46 | +2.22% | 9,034,717 |
| 2026-06-09 | 83.54 | 86.10 | 83.02 | 84.58 | +0.93% | 10,581,636 |
| 2026-06-08 | 84.68 | 85.36 | 83.14 | 83.80 | -0.80% | 8,289,283 |
| 2026-06-05 | 88.04 | 88.28 | 83.74 | 84.48 | -3.41% | 18,617,211 |
| 2026-06-04 | 84.06 | 88.58 | 83.72 | 87.46 | +4.67% | 40,346,859 |
| 2026-06-03 | 83.68 | 86.54 | 82.96 | 83.56 | -0.57% | 25,864,649 |
| 2026-06-02 | 83.42 | 87.22 | 83.42 | 84.04 | +0.14% | 16,383,065 |
| 2026-06-01 | 84.18 | 87.75 | 83.70 | 83.92 | -0.40% | 14,909,546 |
| 2026-05-29 | 85.92 | 86.40 | 84.26 | 84.26 | -1.45% | 189,981,033 |
| 2026-05-28 | 84.94 | 85.50 | 81.78 | 85.50 | +0.09% | 25,684,627 |
| 2026-05-27 | 81.78 | 87.16 | 81.78 | 85.42 | +5.09% | 37,187,486 |
| 2026-05-26 | 78.64 | 81.28 | 77.00 | 81.28 | +4.69% | 29,683,478 |
| 2026-05-22 | 76.80 | 78.43 | 76.38 | 77.64 | +1.20% | 15,729,398 |
| 2026-05-21 | 76.00 | 78.18 | 75.92 | 76.72 | +0.71% | 18,693,279 |
| 2026-05-20 | 74.64 | 77.16 | 73.44 | 76.18 | +0.87% | 16,075,554 |
| 2026-05-19 | 73.82 | 75.89 | 73.26 | 75.52 | +2.80% | 13,562,154 |
| 2026-05-18 | 70.02 | 74.36 | 70.02 | 73.46 | +2.00% | 12,531,061 |
| 2026-05-15 | 69.88 | 72.02 | 69.18 | 72.02 | +2.50% | 17,336,210 |
| 2026-05-14 | 69.00 | 70.26 | 67.98 | 70.26 | +2.63% | 16,041,481 |
| 2026-05-13 | 69.62 | 69.73 | 67.98 | 68.46 | -1.50% | 19,865,778 |
| 2026-05-12 | 71.42 | 71.64 | 69.42 | 69.50 | -2.99% | 19,530,059 |
| 2026-05-11 | 74.22 | 74.86 | 70.60 | 71.64 | -4.58% | 17,566,578 |
| 2026-05-08 | 72.30 | 76.74 | 71.52 | 75.08 | +2.12% | 18,060,147 |
| 2026-05-07 | 64.52 | 74.86 | 63.98 | 73.52 | +8.12% | 117,598,112 |
| 2026-05-06 | 64.98 | 69.68 | 64.98 | 68.00 | +4.17% | 19,075,799 |
| 2026-05-05 | 66.62 | 67.44 | 64.80 | 65.28 | -3.00% | 24,093,108 |
| 2026-05-01 | 67.90 | 67.90 | 66.84 | 67.30 | +0.00% | 6,878,394 |
| 2026-04-30 | 66.70 | 67.54 | 66.00 | 67.30 | +0.24% | 12,515,856 |
| 2026-04-29 | 68.34 | 68.89 | 66.82 | 67.14 | -2.16% | 13,221,266 |
| 2026-04-28 | 68.96 | 69.62 | 68.38 | 68.62 | -0.35% | 11,484,630 |
| 2026-04-27 | 70.98 | 71.14 | 68.24 | 68.86 | -1.54% | 12,537,813 |
| 2026-04-24 | 71.04 | 71.84 | 68.98 | 69.94 | -2.94% | 16,921,396 |
| 2026-04-23 | 73.18 | 73.40 | 71.75 | 72.06 | -1.85% | 11,354,291 |
| 2026-04-22 | 75.54 | 76.12 | 72.32 | 73.42 | -3.90% | 26,253,178 |
| 2026-04-21 | 77.34 | 78.20 | 76.40 | 76.40 | -0.62% | 9,449,087 |
| 2026-04-20 | 75.74 | 77.36 | 75.74 | 76.88 | -0.49% | 9,686,566 |
| 2026-04-17 | 76.46 | 78.48 | 74.92 | 77.26 | +1.34% | 13,433,991 |
| 2026-04-16 | 76.60 | 77.94 | 76.12 | 76.24 | +0.85% | 17,636,181 |
| 2026-04-15 | 74.68 | 75.60 | 73.90 | 75.60 | +1.23% | 14,648,790 |
| 2026-04-14 | 74.52 | 74.94 | 73.80 | 74.68 | +0.51% | 10,627,852 |
| 2026-04-13 | 74.70 | 75.22 | 73.74 | 74.30 | -1.17% | 15,061,982 |
| 2026-04-10 | 75.32 | 75.74 | 74.54 | 75.18 | +0.86% | 12,399,783 |
| 2026-04-09 | 73.54 | 74.54 | 72.40 | 74.54 | +1.50% | 11,535,618 |
| 2026-04-08 | 74.62 | 76.10 | 73.26 | 73.44 | +6.40% | 36,646,392 |
| 2026-04-07 | 71.40 | 72.66 | 69.02 | 69.02 | -2.13% | 35,461,321 |
| 2026-04-02 | 69.60 | 72.40 | 68.88 | 70.52 | +0.03% | 11,412,003 |
| 2026-04-01 | 71.88 | 72.86 | 69.46 | 70.50 | -0.23% | 15,011,863 |
| 2026-03-31 | 68.64 | 70.66 | 68.20 | 70.66 | +3.76% | 18,683,157 |
| 2026-03-30 | 67.14 | 68.24 | 66.78 | 68.10 | +0.18% | 13,905,352 |
| 2026-03-27 | 70.18 | 70.44 | 67.98 | 67.98 | -2.75% | 17,081,319 |
| 2026-03-26 | 68.44 | 70.64 | 68.12 | 69.90 | +1.19% | 12,453,511 |
| 2026-03-25 | 68.04 | 69.74 | 67.06 | 69.08 | +2.64% | 10,787,454 |
| 2026-03-24 | 69.70 | 69.70 | 66.64 | 67.30 | -2.94% | 11,731,004 |
| 2026-03-23 | 67.38 | 70.73 | 65.50 | 69.34 | +2.21% | 15,780,353 |
| 2026-03-20 | 69.12 | 70.00 | 67.33 | 67.84 | -0.12% | 33,222,304 |
| 2026-03-19 | 69.66 | 69.96 | 67.40 | 67.92 | -3.58% | 39,857,080 |
| 2026-03-18 | 72.16 | 72.22 | 69.62 | 70.44 | -0.79% | 9,606,987 |
| 2026-03-17 | 71.38 | 73.08 | 71.00 | 71.00 | -0.81% | 11,323,043 |
| 2026-03-16 | 72.94 | 73.69 | 71.20 | 71.58 | -1.73% | 9,401,022 |
| 2026-03-13 | 73.12 | 74.22 | 72.11 | 72.84 | -2.15% | 14,822,199 |
| 2026-03-12 | 75.32 | 76.26 | 74.16 | 74.44 | -1.59% | 8,399,030 |
| 2026-03-11 | 76.52 | 76.52 | 74.28 | 75.64 | -0.47% | 28,951,691 |
| 2026-03-10 | 74.40 | 76.44 | 74.40 | 76.00 | +3.35% | 14,733,075 |
| 2026-03-09 | 75.10 | 75.54 | 72.86 | 73.54 | -3.79% | 9,877,729 |
| 2026-03-06 | 78.42 | 79.26 | 76.40 | 76.44 | -0.70% | 12,888,053 |
| 2026-03-05 | 75.42 | 78.19 | 74.90 | 76.98 | +1.77% | 10,925,596 |
| 2026-03-04 | 74.36 | 76.50 | 73.94 | 75.64 | +1.64% | 13,974,135 |
| 2026-03-03 | 77.92 | 77.92 | 73.86 | 74.42 | -4.44% | 21,715,343 |
| 2026-03-02 | 79.52 | 79.52 | 76.94 | 77.88 | -5.00% | 17,511,438 |
| 2026-02-27 | 82.44 | 82.82 | 80.38 | 81.98 | -0.07% | 21,112,184 |
| 2026-02-26 | 80.80 | 82.70 | 80.38 | 82.04 | +2.35% | 12,545,621 |
| 2026-02-25 | 81.44 | 82.01 | 77.92 | 80.16 | -1.35% | 11,126,013 |
| 2026-02-24 | 81.00 | 82.18 | 80.40 | 81.26 | +0.54% | 19,800,599 |
| 2026-02-23 | 77.92 | 83.34 | 77.66 | 80.82 | +3.38% | 46,669,836 |
| 2026-02-20 | 78.90 | 79.83 | 78.10 | 78.18 | -0.31% | 7,624,181 |
| 2026-02-19 | 79.52 | 80.12 | 78.32 | 78.42 | -1.16% | 5,196,426 |
| 2026-02-18 | 79.82 | 79.87 | 78.82 | 79.34 | -0.25% | 7,124,173 |
| 2026-02-17 | 80.70 | 80.70 | 78.62 | 79.54 | +0.53% | 5,512,225 |
| 2026-02-16 | 79.50 | 80.94 | 78.84 | 79.12 | +0.30% | 7,178,931 |
| 2026-02-13 | 79.48 | 80.14 | 77.76 | 78.88 | -0.88% | 11,418,368 |
| 2026-02-12 | 83.62 | 83.68 | 79.34 | 79.58 | -2.16% | 17,543,404 |
| 2026-02-11 | 81.20 | 83.38 | 80.96 | 81.34 | +0.49% | 24,018,042 |
| 2026-02-10 | 80.54 | 82.06 | 79.82 | 80.94 | +1.15% | 11,438,035 |
| 2026-02-09 | 82.30 | 82.86 | 80.02 | 80.02 | -1.60% | 13,000,942 |
| 2026-02-06 | 80.10 | 81.70 | 79.14 | 81.32 | +1.09% | 12,249,667 |
| 2026-02-05 | 83.16 | 84.02 | 79.92 | 80.44 | -3.41% | 35,142,034 |
| 2026-02-04 | 82.30 | 85.50 | 82.30 | 83.28 | +1.19% | 38,022,376 |
| 2026-02-03 | 87.04 | 87.32 | 80.92 | 82.30 | -5.16% | 48,276,002 |
| 2026-02-02 | 81.74 | 86.78 | 81.72 | 86.78 | +6.11% | 25,478,971 |
| 2026-01-30 | 82.16 | 83.48 | 81.54 | 81.78 | -0.20% | 38,391,531 |
| 2026-01-29 | 83.04 | 83.70 | 81.14 | 81.94 | -0.75% | 24,311,244 |
| 2026-01-28 | 85.80 | 86.66 | 82.56 | 82.56 | -2.34% | 30,818,538 |
| 2026-01-27 | 84.00 | 84.54 | 82.68 | 84.54 | +0.93% | 40,281,854 |
| 2026-01-26 | 83.00 | 83.76 | 81.60 | 83.76 | +1.36% | 28,437,623 |
| 2026-01-23 | 84.26 | 85.62 | 82.64 | 82.64 | -2.34% | 10,342,323 |
| 2026-01-22 | 83.00 | 85.40 | 82.24 | 84.62 | +3.12% | 18,370,379 |
| 2026-01-21 | 78.36 | 82.46 | 76.65 | 82.06 | +4.83% | 18,807,947 |
| 2026-01-20 | 78.90 | 80.04 | 77.18 | 78.28 | -1.63% | 14,198,151 |
| 2026-01-19 | 79.96 | 81.12 | 79.14 | 79.58 | -2.55% | 14,269,661 |
| 2026-01-16 | 83.08 | 84.30 | 81.66 | 81.66 | -2.13% | 18,222,385 |
| 2026-01-15 | 83.04 | 85.12 | 81.50 | 83.44 | +0.19% | 15,066,279 |
| 2026-01-14 | 84.40 | 84.86 | 83.06 | 83.28 | -1.79% | 17,945,431 |
| 2026-01-13 | 83.16 | 86.04 | 83.16 | 84.80 | +1.68% | 39,784,805 |
| 2026-01-12 | 84.02 | 86.13 | 82.86 | 83.40 | -1.00% | 8,781,218 |
| 2026-01-09 | 85.36 | 85.36 | 83.30 | 84.24 | +0.17% | 6,864,685 |
| 2026-01-08 | 82.96 | 84.92 | 82.46 | 84.10 | +1.37% | 14,275,677 |
| 2026-01-07 | 83.88 | 85.28 | 82.74 | 82.96 | -0.72% | 10,409,063 |
| 2026-01-06 | 86.30 | 86.42 | 81.14 | 83.56 | -4.39% | 21,369,315 |
| 2026-01-05 | 86.36 | 87.40 | 83.08 | 87.40 | +1.96% | 9,995,439 |
| 2026-01-02 | 84.52 | 86.20 | 83.54 | 85.72 | +1.49% | 6,183,232 |
| 2025-12-31 | 84.76 | 85.22 | 84.00 | 84.46 | -0.96% | 5,228,699 |
| 2025-12-30 | 83.34 | 85.72 | 83.34 | 85.28 | +1.84% | 4,069,189 |
| 2025-12-29 | 81.70 | 84.40 | 81.70 | 83.74 | +0.79% | 5,967,116 |
| 2025-12-24 | 83.42 | 83.92 | 82.92 | 83.08 | +0.22% | 2,000,352 |
| 2025-12-23 | 83.82 | 85.46 | 82.90 | 82.90 | -0.77% | 5,575,821 |
| 2025-12-22 | 84.16 | 85.23 | 83.20 | 83.54 | -1.07% | 10,749,342 |
| 2025-12-19 | 84.90 | 86.56 | 83.92 | 84.44 | -2.58% | 19,656,918 |
| 2025-12-18 | 85.14 | 86.92 | 84.50 | 86.68 | +2.41% | 10,486,703 |
| 2025-12-17 | 83.68 | 84.64 | 82.34 | 84.64 | +1.76% | 12,419,654 |
| 2025-12-16 | 81.34 | 84.02 | 81.06 | 83.18 | +2.64% | 11,568,928 |
| 2025-12-15 | 81.18 | 82.52 | 81.04 | 81.04 | +0.22% | 16,157,841 |
| 2025-12-12 | 82.20 | 83.29 | 80.46 | 80.86 | -1.05% | 9,366,518 |
| 2025-12-11 | 78.48 | 81.92 | 78.48 | 81.72 | +3.55% | 9,167,518 |
| 2025-12-10 | 78.74 | 80.14 | 78.64 | 78.92 | -0.33% | 10,854,061 |
| 2025-12-09 | 79.08 | 80.12 | 77.74 | 79.18 | -0.53% | 12,974,551 |
| 2025-12-08 | 82.78 | 83.94 | 79.60 | 79.60 | -3.77% | 18,267,514 |
| 2025-12-05 | 80.82 | 82.90 | 80.82 | 82.72 | +2.76% | 12,838,963 |
| 2025-12-04 | 78.62 | 81.42 | 78.48 | 80.50 | +2.65% | 23,378,908 |
| 2025-12-03 | 78.14 | 79.38 | 78.00 | 78.42 | +0.77% | 11,381,555 |
| 2025-12-02 | 77.08 | 78.32 | 76.38 | 77.82 | +0.13% | 8,791,241 |
| 2025-12-01 | 77.14 | 77.88 | 76.04 | 77.72 | +0.60% | 8,787,186 |
| 2025-11-28 | 77.64 | 77.82 | 76.84 | 77.26 | +0.13% | 11,843,162 |
| 2025-11-27 | 77.08 | 77.80 | 75.88 | 77.16 | +0.55% | 11,826,522 |
| 2025-11-26 | 74.18 | 77.37 | 73.98 | 76.74 | +3.93% | 23,262,853 |
| 2025-11-25 | 73.46 | 74.16 | 71.70 | 73.84 | +0.38% | 25,969,579 |
| 2025-11-24 | 72.06 | 74.28 | 72.06 | 73.56 | +0.93% | 28,259,621 |
| 2025-11-21 | 75.60 | 76.16 | 72.88 | 72.88 | -5.69% | 34,090,825 |
| 2025-11-20 | 78.50 | 80.38 | 77.28 | 77.28 | -3.88% | 20,645,301 |
| 2025-11-19 | 77.20 | 80.64 | 76.86 | 80.40 | +4.42% | 27,623,122 |
| 2025-11-18 | 76.40 | 77.80 | 75.74 | 77.00 | -1.91% | 19,719,541 |
| 2025-11-17 | 82.34 | 82.72 | 78.44 | 78.50 | -4.73% | 18,852,237 |
| 2025-11-14 | 84.00 | 84.02 | 81.72 | 82.40 | -2.02% | 24,472,677 |
| 2025-11-13 | 85.64 | 86.22 | 84.10 | 84.10 | -1.36% | 10,999,392 |
| 2025-11-12 | 86.06 | 87.26 | 85.06 | 85.26 | -1.23% | 10,092,064 |
| 2025-11-11 | 85.30 | 86.60 | 84.04 | 86.32 | +1.84% | 15,839,991 |
| 2025-11-10 | 85.00 | 86.36 | 84.00 | 84.76 | +0.36% | 11,716,680 |
| 2025-11-07 | 84.12 | 85.40 | 83.58 | 84.46 | +0.84% | 10,116,689 |
| 2025-11-06 | 84.60 | 87.40 | 83.47 | 83.76 | -0.99% | 17,167,399 |
| 2025-11-05 | 85.30 | 86.20 | 84.60 | 84.60 | -1.40% | 24,027,289 |
| 2025-11-04 | 90.22 | 91.24 | 83.44 | 85.80 | -4.75% | 25,849,156 |
| 2025-11-03 | 93.32 | 93.82 | 90.08 | 90.08 | -3.33% | 12,764,224 |
| 2025-10-31 | 94.88 | 95.26 | 92.68 | 93.18 | -1.92% | 13,644,711 |
| 2025-10-30 | 98.00 | 98.57 | 94.94 | 95.00 | -3.38% | 13,198,366 |
| 2025-10-29 | 99.00 | 99.92 | 97.28 | 98.32 | -0.79% | 11,244,292 |
| 2025-10-28 | 99.02 | 100.60 | 98.76 | 99.10 | -0.28% | 9,212,902 |
| 2025-10-27 | 100.20 | 101.10 | 98.90 | 99.38 | -1.31% | 6,854,478 |
| 2025-10-24 | 101.05 | 101.70 | 98.90 | 100.70 | +0.45% | 5,218,754 |
| 2025-10-23 | 100.15 | 101.95 | 98.94 | 100.25 | +0.10% | 5,215,278 |
| 2025-10-22 | 98.82 | 100.90 | 98.22 | 100.15 | +1.84% | 7,457,986 |
| 2025-10-21 | 95.62 | 98.44 | 94.96 | 98.34 | +3.00% | 8,072,481 |
| 2025-10-20 | 94.46 | 96.46 | 93.82 | 95.48 | +0.04% | 7,943,578 |
| 2025-10-17 | 95.30 | 96.24 | 93.52 | 95.44 | -0.83% | 10,809,146 |
| 2025-10-16 | 95.56 | 96.24 | 94.16 | 96.24 | +1.28% | 5,085,658 |
| 2025-10-15 | 95.14 | 96.08 | 93.85 | 95.02 | +0.36% | 8,077,080 |
| 2025-10-14 | 94.34 | 96.34 | 94.24 | 94.68 | -0.98% | 9,729,982 |
| 2025-10-13 | 94.96 | 96.99 | 93.68 | 95.62 | +0.61% | 10,599,389 |
| 2025-10-10 | 98.76 | 99.62 | 95.04 | 95.04 | -2.88% | 12,671,870 |
| 2025-10-09 | 102.05 | 102.60 | 97.04 | 97.86 | -3.20% | 11,109,552 |
| 2025-10-08 | 102.45 | 104.65 | 101.10 | 101.10 | -0.88% | 23,649,558 |
| 2025-10-07 | 104.35 | 105.00 | 101.45 | 102.00 | -2.44% | 25,141,020 |
| 2025-10-06 | 103.40 | 106.18 | 103.15 | 104.55 | +1.21% | 11,624,125 |
| 2025-10-03 | 103.20 | 103.55 | 101.75 | 103.30 | +0.39% | 8,097,986 |
| 2025-10-02 | 102.95 | 103.55 | 99.86 | 102.90 | +1.08% | 18,416,990 |
| 2025-10-01 | 95.92 | 101.80 | 95.48 | 101.80 | +6.82% | 18,730,599 |
| 2025-09-30 | 93.42 | 95.62 | 93.00 | 95.30 | +2.45% | 11,440,526 |
| 2025-09-29 | 89.98 | 93.09 | 89.50 | 93.02 | +4.52% | 18,144,834 |
| 2025-09-26 | 88.58 | 89.84 | 87.38 | 89.00 | +0.47% | 10,311,948 |
| 2025-09-25 | 87.14 | 91.02 | 87.14 | 88.58 | +0.73% | 23,587,307 |
| 2025-09-24 | 90.94 | 91.94 | 85.76 | 87.94 | -0.74% | 36,844,929 |
| 2025-09-23 | 87.42 | 89.74 | 87.20 | 88.60 | +1.65% | 12,430,520 |
| 2025-09-22 | 88.08 | 88.36 | 86.54 | 87.16 | -1.43% | 13,119,044 |
| 2025-09-19 | 91.98 | 91.98 | 88.42 | 88.42 | -3.85% | 28,791,644 |
| 2025-09-18 | 92.00 | 92.74 | 89.84 | 91.96 | -0.37% | 10,985,153 |
| 2025-09-17 | 92.82 | 93.68 | 91.68 | 92.30 | +0.48% | 7,566,761 |
| 2025-09-16 | 92.62 | 93.76 | 91.66 | 91.86 | -0.35% | 26,788,318 |
| 2025-09-15 | 90.94 | 92.22 | 89.78 | 92.18 | +1.83% | 6,388,139 |
| 2025-09-12 | 92.62 | 92.82 | 89.44 | 90.52 | -2.16% | 8,708,720 |
| 2025-09-11 | 92.30 | 93.81 | 91.86 | 92.52 | +0.26% | 5,654,710 |
| 2025-09-10 | 93.36 | 94.16 | 91.07 | 92.28 | -1.20% | 8,659,795 |
| 2025-09-09 | 95.58 | 96.02 | 93.22 | 93.40 | -2.18% | 7,311,948 |
| 2025-09-08 | 95.04 | 96.42 | 94.34 | 95.48 | +1.08% | 9,278,555 |
| 2025-09-05 | 95.72 | 96.38 | 93.36 | 94.46 | -1.28% | 11,751,308 |
| 2025-09-04 | 94.62 | 97.14 | 94.12 | 95.68 | +1.38% | 6,495,633 |
| 2025-09-03 | 95.74 | 96.50 | 93.78 | 94.38 | -0.80% | 8,110,177 |
| 2025-09-02 | 96.78 | 97.52 | 93.82 | 95.14 | -1.61% | 9,031,688 |
| 2025-09-01 | 96.82 | 97.58 | 95.78 | 96.70 | +0.71% | 14,659,214 |
| 2025-08-29 | 100.00 | 100.30 | 96.02 | 96.02 | -4.08% | 13,423,994 |
| 2025-08-28 | 98.96 | 101.25 | 97.27 | 100.10 | +2.81% | 15,315,759 |
| 2025-08-27 | 98.72 | 99.36 | 94.32 | 97.36 | +3.55% | 25,506,815 |
| 2025-08-26 | 93.26 | 96.59 | 91.62 | 94.02 | +0.81% | 20,675,652 |
| 2025-08-22 | 91.70 | 93.70 | 91.30 | 93.26 | +1.44% | 10,031,625 |
| 2025-08-21 | 93.40 | 93.40 | 90.32 | 91.94 | -1.48% | 7,584,286 |
| 2025-08-20 | 93.80 | 93.90 | 92.30 | 93.32 | -0.62% | 9,530,272 |
| 2025-08-19 | 88.00 | 94.57 | 88.00 | 93.90 | +6.95% | 21,410,838 |
| 2025-08-18 | 87.18 | 88.38 | 87.18 | 87.80 | +0.32% | 25,036,440 |
| 2025-08-15 | 88.92 | 89.44 | 87.04 | 87.52 | -0.66% | 19,299,548 |
| 2025-08-14 | 89.12 | 89.40 | 87.38 | 88.10 | -0.99% | 27,926,846 |
| 2025-08-13 | 87.86 | 89.06 | 86.71 | 88.98 | +1.18% | 26,436,219 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+15.33%). Worst month: Nov (-15.93%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is JD Sports Fashion PLC's (JD.LSE) latest close?
94.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is JD.LSE's 52-week high and low?
106.18 high and 63.98 low over the trailing 52 weeks, as of 2026-08-07.
What is JD Sports Fashion PLC's strongest and weakest month historically?
Historically, JD.LSE's strongest calendar month has been May (average +15.33%) and its weakest Nov (average -15.93%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.