Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -3.14663310258 | 158.9 | 159.25 | 150.15 | 9930129 | 152.38556935 | DE |
| 4 | 10.2 | 7.0981210856 | 143.7 | 162.1 | 128.5 | 10229591 | 144.65024265 | DE |
| 12 | 40.5 | 35.7142857143 | 113.4 | 162.1 | 110.6 | 11786376 | 130.51730582 | DE |
| 26 | 44.8 | 41.0632447296 | 109.1 | 162.1 | 108.35 | 13152148 | 127.10104915 | DE |
| 52 | 7.7 | 5.26675786594 | 146.2 | 177.75 | 103 | 14527892 | 128.31808853 | DE |
| 156 | -69.00000332 | -30.9555864927 | 222.90000332 | 235.70000351 | 88.68 | 13467258 | 138.63056595 | DE |
| 260 | 12.9799979 | 9.21089817384 | 140.9200021 | 235.70000351 | 54.94000082 | 8936959 | 139.75331278 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727195400 | 153.25 | -0.85 | -0.55 | 156 | 156.85 | 152.4 | 3115555 |
| 1727109000 | 154.1 | 2.05 | 1.35 | 154.19999 | 154.8 | 151.9 | 3320919 |
| 1726849800 | 152.05 | -4.45 | -2.84 | 155.4 | 157.9 | 152.05 | 13383170 |
| 1726763400 | 156.5 | 6.3 | 4.19 | 152.5 | 157.6 | 152.35 | 9730482 |
| 1726677000 | 150.19999 | -9.5 | -5.95 | 158.9 | 159.25 | 150.15 | 20100519 |
| 1726590600 | 159.69999 | 5.4 | 3.50 | 155.75 | 162.1 | 155.75 | 22025756 |
| 1726504200 | 154.3 | 5.4 | 3.63 | 148.19999 | 154.3 | 147.35 | 9814212 |
| 1726245000 | 148.9 | 4 | 2.76 | 145.3 | 149.5 | 144.9 | 7436496 |
| 1726158600 | 144.9 | 5.1 | 3.65 | 142.5 | 145 | 141.85 | 15521718 |
| 1726072200 | 139.8 | -0.7 | -0.50 | 141.1 | 141.8 | 137.19999 | 12288215 |
| 1725985800 | 140.5 | 4.65 | 3.42 | 135.5 | 142.25 | 135.5 | 11676967 |
| 1725899400 | 135.85 | 2.25 | 1.68 | 135.44999 | 137.44999 | 134.65 | 3538815 |
| 1725640200 | 133.6 | -0.65 | -0.48 | 133.9 | 135.69999 | 131.9 | 11194898 |
| 1725553800 | 134.25 | 1.05 | 0.79 | 132.44999 | 136.44999 | 132.35 | 4528521 |
| 1725467400 | 133.19999 | -0.35 | -0.26 | 130.94999 | 134.9 | 128.5 | 14059648 |
| 1725381000 | 133.55 | -1.3 | -0.96 | 134.6 | 136.3 | 133.55 | 16101301 |
| 1725294600 | 134.85 | -3.1 | -2.25 | 137.94999 | 138.35 | 134.85 | 4020205 |
| 1725035400 | 137.94999 | -0.1 | -0.07 | 138.4 | 139.55 | 137.3 | 7567782 |
| 1724949000 | 138.05 | 0.75 | 0.55 | 137.8 | 140.19999 | 136.15 | 7435697 |
| 1724862600 | 137.3 | -5.8 | -4.05 | 143.69999 | 144.05 | 137.3 | 7730945 |
| 1724776200 | 143.1 | -6.15 | -4.12 | 148.65 | 148.85 | 139.75 | 24378607 |
| 1724430600 | 149.25 | 7.4 | 5.22 | 141.85 | 149.69999 | 140.25 | 16451790 |
| 1724344200 | 141.85 | 13.7 | 10.69 | 135.5 | 141.85 | 130.75 | 38946513 |
| 1724257800 | 128.15 | 4.95 | 4.02 | 122.65 | 128.15 | 122.5 | 17746119 |
| 1724171400 | 123.2 | -5.65 | -4.38 | 128.75 | 129.75 | 122.9 | 6795256 |
| 1724085000 | 128.85 | 2 | 1.58 | 126.5 | 130.35 | 126.5 | 14132325 |
| 1723825800 | 126.85 | 0.35 | 0.28 | 127 | 127.6 | 126.2 | 5310786 |
| 1723739400 | 126.5 | 3.55 | 2.89 | 124 | 126.8 | 120.75 | 9197796 |
| 1723653000 | 122.95 | 1.3 | 1.07 | 122.65 | 124.05 | 122 | 4009255 |
| 1723566600 | 121.65 | 1.3 | 1.08 | 121.05 | 123.1 | 119.95 | 5586263 |
| 1723480200 | 120.35 | -5.1 | -4.07 | 122.5 | 123.3 | 119.3 | 14699723 |
| 1723221000 | 125.45 | 2.85 | 2.32 | 122.75 | 126.25 | 122.45 | 13550210 |
| 1723134600 | 122.6 | -3.35 | -2.66 | 125.5 | 125.5 | 121.1 | 5236901 |
| 1723048200 | 125.95 | 2.55 | 2.07 | 124.8 | 127.45 | 124.6 | 8852430 |
| 1722961800 | 123.4 | 3.4 | 2.83 | 121 | 127.5 | 120.65 | 25662058 |
| 1722875400 | 120 | -3.75 | -3.03 | 120.95 | 120.95 | 115 | 20693245 |
| 1722616200 | 123.75 | -8.7 | -6.57 | 130.25 | 132.25 | 123.5 | 16697382 |
| 1722529800 | 132.44999 | 0.85 | 0.65 | 132.1 | 132.6 | 130.4 | 11765945 |
| 1722443400 | 131.6 | 2.1 | 1.62 | 130.9 | 131.6 | 129.94999 | 10199816 |
| 1722357000 | 129.5 | 1.2 | 0.94 | 127.85 | 129.85 | 126.3 | 6890627 |
| 1722270600 | 128.3 | 5.1 | 4.14 | 124.6 | 128.3 | 124.25 | 10101744 |
| 1722011400 | 123.2 | 3.9 | 3.27 | 119.85 | 123.7 | 119.85 | 6812926 |
| 1721925000 | 119.3 | -2.1 | -1.73 | 120.1 | 120.15 | 117.5 | 25633140 |
| 1721838600 | 121.4 | 1.55 | 1.29 | 119 | 121.7 | 119 | 5825159 |
| 1721752200 | 119.85 | 1.95 | 1.65 | 117.1 | 120.3 | 117.1 | 6242781 |
| 1721665800 | 117.9 | 0.75 | 0.64 | 117.8 | 119.65 | 116.75 | 7010765 |
| 1721406600 | 117.15 | -3.75 | -3.10 | 120.5 | 120.5 | 114.7 | 10349015 |
| 1721320200 | 120.9 | 4.25 | 3.64 | 117.75 | 120.95 | 117.75 | 10357084 |
| 1721233800 | 116.65 | -2.05 | -1.73 | 117.25 | 118.8 | 116.55 | 9147296 |
| 1721147400 | 118.7 | 4.05 | 3.53 | 114.65 | 122 | 113.5 | 24623393 |
| 1721061000 | 114.65 | -1.1 | -0.95 | 114.45 | 115 | 112.2 | 9334116 |
| 1720801800 | 115.75 | 1.55 | 1.36 | 114.75 | 116.5 | 113.45 | 11251149 |
| 1720715400 | 114.2 | 2.75 | 2.47 | 111.95 | 114.2 | 111.05 | 9877326 |
| 1720629000 | 111.45 | -0.05 | -0.04 | 111.9 | 112.55 | 110.6 | 8134583 |
| 1720542600 | 111.5 | -2.15 | -1.89 | 112.85 | 114.1 | 110.6 | 13565104 |
| 1720456200 | 113.65 | 0.05 | 0.04 | 113.4 | 114.45 | 113.1 | 8431964 |
| 1720197000 | 113.6 | 1.3 | 1.16 | 112.75 | 114.2 | 111.75 | 9655196 |
| 1720110600 | 112.3 | -0.6 | -0.53 | 113.25 | 115.65 | 112.25 | 7978131 |
| 1720024200 | 112.9 | -4.7 | -4.00 | 113.4 | 115.65 | 112.4 | 19670463 |
| 1719937800 | 117.6 | -1.75 | -1.47 | 118.35 | 120.2 | 117.6 | 7570917 |
| 1719851400 | 119.35 | -0.15 | -0.13 | 121.4 | 122.3 | 119.35 | 19118065 |
| 1719592200 | 119.5 | -6.85 | -5.42 | 121.9 | 122.6 | 118 | 15143793 |
| 1719505800 | 126.35 | 0.65 | 0.52 | 125.4 | 127.8 | 124.8 | 5403223 |
| 1719419400 | 125.7 | -1.35 | -1.06 | 127.2 | 128.25 | 124.85 | 8592563 |
| 1719333000 | 127.05 | -2.9 | -2.23 | 129.35 | 130.6 | 126.95 | 6672959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
