JD Sports Fashion PLC (JD.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +9.9% vs the 50-day and +13.4% vs the 200-day average, 4.1% below the 52-week high and +43.7% off the 52-week low; a golden cross printed 76 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: JD Sports Fashion PLC trades 9.9% above its 50-day and 13.4% above its 200-day moving average. (as of 2026-10-30)

JD Sports runs sports-fashion and outdoor retail across the UK, Europe, North America and Asia Pacific, split into JD, Complementary Athleisure and Sporting Goods and Outdoors segments. It trades under brands including JD, Finish Line, Footpatrol, Hibbett, DTLR, Shoe Palace, Courir and Go Outdoors, and also runs JD Gyms.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JD.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	94.26	94.86	91.46	91.94	-1.48%	15,333,705
2026-10-29	93.04	93.68	92.28	93.32	+0.95%	7,367,224
2026-10-28	92.46	93.80	91.64	92.44	+0.48%	8,769,666
2026-10-27	92.20	92.93	91.33	92.00	-0.26%	8,862,271
2026-10-26	90.24	92.78	89.30	92.24	+2.95%	9,009,614
2026-10-23	89.56	90.28	88.23	89.60	-0.44%	8,790,490
2026-10-22	90.74	91.84	89.92	90.00	-1.27%	32,914,092
2026-10-21	89.08	91.33	87.86	91.16	+0.89%	12,330,927
2026-10-20	92.30	93.06	90.36	90.36	-1.76%	13,462,244
2026-10-19	93.00	93.88	91.40	91.98	-1.92%	12,490,441
2026-10-16	92.30	93.78	91.30	93.78	+1.65%	10,621,222
2026-10-15	89.48	92.26	88.96	92.26	+4.32%	14,587,978
2026-10-14	88.60	89.18	87.90	88.44	+0.59%	7,129,080
2026-10-13	86.00	88.53	84.62	87.92	+2.59%	10,128,671
2026-10-12	85.40	85.70	83.42	85.70	+1.42%	12,545,750
2026-10-09	83.92	86.04	83.82	84.50	+0.57%	9,939,489
2026-10-08	84.00	84.34	82.40	84.02	+0.62%	6,578,209
2026-10-07	80.90	84.06	80.02	83.50	+3.93%	14,439,391
2026-10-06	81.22	81.22	79.00	80.34	+0.80%	9,898,151
2026-10-05	80.00	80.96	79.46	79.70	-0.03%	7,672,358
2026-10-02	81.10	81.64	78.71	79.72	-1.41%	14,732,217
2026-10-01	80.56	82.18	79.60	80.86	-0.52%	11,121,510
2026-09-30	80.70	82.16	80.64	81.28	+1.57%	13,261,264
2026-09-29	80.00	80.56	79.00	80.02	+1.06%	10,784,073
2026-09-28	78.12	79.58	77.82	79.18	+2.17%	11,563,981
2026-09-25	76.76	78.29	76.54	77.50	+1.39%	8,317,433
2026-09-24	74.68	77.68	74.38	76.44	+2.99%	12,742,693
2026-09-23	78.74	81.52	73.93	74.22	-5.72%	23,339,814
2026-09-22	73.70	79.30	73.70	78.72	+6.41%	37,526,801
2026-09-21	73.78	74.78	73.26	73.98	+0.35%	14,762,078
2026-09-18	75.88	77.32	73.50	73.72	-3.41%	38,324,667
2026-09-17	75.76	77.14	74.64	76.32	+0.10%	23,026,711
2026-09-16	76.54	77.00	74.56	76.24	-0.57%	33,369,119
2026-09-15	76.84	77.96	75.99	76.68	+0.16%	15,241,801
2026-09-14	78.32	78.74	76.34	76.56	-1.97%	13,792,956
2026-09-11	78.50	79.48	77.86	78.10	-1.21%	10,019,371
2026-09-10	80.02	80.82	78.90	79.06	-0.73%	9,001,770
2026-09-09	80.70	80.82	79.55	79.64	-1.53%	14,441,861
2026-09-08	81.48	83.38	80.88	80.88	-2.55%	18,934,092
2026-09-07	82.68	83.04	82.04	83.00	+0.75%	12,344,977
2026-09-04	82.96	83.56	81.94	82.38	-0.31%	20,311,693
2026-09-03	82.64	83.26	80.91	82.64	+0.78%	39,339,781
2026-09-02	82.98	84.00	80.64	82.00	-2.36%	22,239,179
2026-09-01	84.30	85.74	83.46	83.98	-3.14%	19,194,413
2026-08-28	86.94	87.04	84.74	86.70	+0.30%	16,142,699
2026-08-27	88.00	88.88	86.44	86.44	-1.62%	10,080,130
2026-08-26	85.88	88.00	85.48	87.86	+3.00%	20,080,822
2026-08-25	85.42	86.76	83.46	85.30	-0.23%	13,460,797
2026-08-24	84.66	85.92	84.42	85.50	+1.14%	10,142,341
2026-08-21	80.08	85.88	80.08	84.54	+5.57%	27,510,506
2026-08-20	84.10	86.40	78.48	80.08	-14.32%	64,710,680
2026-08-19	90.60	94.42	90.60	93.46	+2.05%	17,292,517
2026-08-18	90.08	92.04	89.50	91.58	+1.73%	10,403,131
2026-08-17	92.00	92.22	89.10	90.02	-2.60%	18,608,399
2026-08-14	93.70	94.82	92.42	92.42	-1.05%	25,195,747
2026-08-13	92.64	93.50	91.34	93.40	+1.97%	12,824,849
2026-08-12	91.88	92.70	90.46	91.60	-0.65%	8,627,191
2026-08-11	94.24	95.36	91.38	92.20	-2.08%	11,052,348
2026-08-10	95.26	95.86	93.56	94.16	-0.86%	7,970,464
2026-08-07	94.28	95.83	93.42	94.98	+1.58%	16,873,416
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

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).

Jan-5.46%
Feb-6.83%
Mar-11.71%
Apr+4.34%
May+15.33%
Jun-0.78%
Jul+3.36%
Aug+4.40%
Sep+3.19%
Oct-12.76%
Nov-15.93%
Dec+1.00%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is JD Sports Fashion PLC's (JD.LSE) latest close?

91.94 on 2026-10-30, from the Closelook data lake's daily price record.

What is JD.LSE's 52-week high and low?

98.57 high and 63.98 low over the trailing 52 weeks, as of 2026-10-30.

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 613 daily bars in the Closelook data lake.

What is the current Closelooknet signal on JD.LSE?

Uptrend stack intact: Trades +9.9% vs the 50-day and +13.4% vs the 200-day average, 4.1% below the 52-week high and +43.7% off the 52-week low; a golden cross printed 76 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is JD.LSE above its 50-day and 200-day moving averages?

JD Sports Fashion PLC trades 9.9% above its 50-day and 13.4% above its 200-day moving average (3.7% above its 20-day). As of 2026-10-30.