Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 4.37743190661 | 82.24 | 90.28 | 82.02 | 13950620 | 86.02507627 | DE |
| 4 | 1.14 | 1.34592680047 | 84.7 | 90.28 | 80.2 | 16939050 | 84.38890514 | DE |
| 12 | -9.3 | -9.77506832037 | 95.14 | 105.75 | 80.2 | 15705784 | 92.19941249 | DE |
| 26 | -40.66 | -32.1422924901 | 126.5 | 162.1 | 80.2 | 13274863 | 110.38249557 | DE |
| 52 | -25.86 | -23.15129812 | 111.7 | 162.1 | 80.2 | 13618397 | 115.97669148 | DE |
| 156 | -80.16 | -48.2891566265 | 166 | 186.65 | 80.2 | 14451520 | 130.69159747 | DE |
| 260 | -87.88000259 | -50.5871524751 | 173.72000259 | 235.70000351 | 54.94000082 | 9816079 | 135.35493699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 86.08 | -1.42 | -1.62 | 88 | 88.38 | 86.08 | 7947053 |
| 1739467800 | 87.5 | 0.4 | 0.46 | 88.6 | 90.28 | 85.68 | 13212647 |
| 1739381400 | 87.1 | 1.4 | 1.63 | 87.08 | 88.5 | 85.7 | 16121281 |
| 1739295000 | 85.7 | 1.96 | 2.34 | 84 | 86.1 | 82.66 | 18851019 |
| 1739208600 | 83.74 | 1.44 | 1.75 | 82.24 | 83.74 | 82.02 | 13621102 |
| 1738949400 | 82.3 | -2.44 | -2.88 | 84.5 | 85.04 | 82.3 | 19009770 |
| 1738863000 | 84.74 | 0.42 | 0.50 | 84.96 | 85.2 | 83.76 | 14733496 |
| 1738776600 | 84.32 | -0.32 | -0.38 | 84.74 | 85.06 | 83.2 | 11302104 |
| 1738690200 | 84.64 | -0.32 | -0.38 | 84.32 | 85.02 | 83.2 | 12729246 |
| 1738603800 | 84.96 | -4.16 | -4.67 | 86.9 | 87.48 | 84.96 | 13517982 |
| 1738344600 | 89.12 | 1.94 | 2.23 | 87.28 | 89.74 | 86.44 | 13987642 |
| 1738258200 | 87.18 | 0.88 | 1.02 | 85.68 | 87.6 | 85.48 | 15161276 |
| 1738171800 | 86.3 | 3.82 | 4.63 | 82.7 | 86.3 | 81.96 | 20236233 |
| 1738085400 | 82.48 | 1.1 | 1.35 | 81.42 | 85.06 | 81.42 | 37504947 |
| 1737999000 | 81.38 | -2.62 | -3.12 | 82.94 | 84.2 | 81.38 | 15567215 |
| 1737739800 | 84 | 2.3 | 2.82 | 82.28 | 84.9 | 82.28 | 17412151 |
| 1737653400 | 81.7 | -1.28 | -1.54 | 82.1 | 82.18 | 80.2 | 27372156 |
| 1737567000 | 82.98 | -0.66 | -0.79 | 82.68 | 85.26 | 82.58 | 13842927 |
| 1737480600 | 83.64 | -0.44 | -0.52 | 83.8 | 84.7 | 82.84 | 16509381 |
| 1737394200 | 84.08 | -0.96 | -1.13 | 84.7 | 86.62 | 83.92 | 20141364 |
| 1737135000 | 85.04 | -2.32 | -2.66 | 87.84 | 88.42 | 85.04 | 25589570 |
| 1737048600 | 87.36 | -5.52 | -5.94 | 92.36 | 93.2 | 87.36 | 35933983 |
| 1736962200 | 92.88 | 2.7 | 2.99 | 91.02 | 93.6 | 89.1 | 20905524 |
| 1736875800 | 90.18 | -6.12 | -6.36 | 84.98 | 90.84 | 83.7 | 44635960 |
| 1736789400 | 96.3 | -0.34 | -0.35 | 97.2 | 98.3 | 95.64 | 11772323 |
| 1736530200 | 96.64 | -3.02 | -3.03 | 99.4 | 100.4 | 96.64 | 18094587 |
| 1736443800 | 99.66 | 2.12 | 2.17 | 97.06 | 99.8 | 95.62 | 12853157 |
| 1736357400 | 97.54 | -3.96 | -3.90 | 101.45 | 102.5 | 97.26 | 12323277 |
| 1736271000 | 101.5 | 3.56 | 3.63 | 99.88 | 104.3 | 99.48 | 14158543 |
| 1736184600 | 97.94 | 3.78 | 4.01 | 94.4 | 101.15 | 94.4 | 10018363 |
| 1735925400 | 94.16 | -0.98 | -1.03 | 95.16 | 95.78 | 93.88 | 6718415 |
| 1735839000 | 95.14 | -0.76 | -0.79 | 95.98 | 96.6 | 94.98 | 4114019 |
| 1735666200 | 95.9 | 3.08 | 3.32 | 93.68 | 95.9 | 92.9 | 3294850 |
| 1735579800 | 92.82 | -1.16 | -1.23 | 93.2 | 93.82 | 92.14 | 4556452 |
| 1735320600 | 93.98 | -0.94 | -0.99 | 95 | 95.42 | 93.64 | 4499683 |
| 1735061400 | 94.92 | 0.84 | 0.89 | 94.94 | 96.26 | 94.12 | 2709916 |
| 1734975000 | 94.08 | -0.92 | -0.97 | 94.3 | 94.98 | 93.58 | 26951031 |
| 1734715800 | 95 | -2.1 | -2.16 | 96.02 | 97.08 | 94.24 | 30089082 |
| 1734629400 | 97.1 | -0.28 | -0.29 | 95.48 | 97.36 | 95.04 | 15608010 |
| 1734543000 | 97.38 | 1.14 | 1.18 | 97.02 | 97.9 | 95.88 | 19506572 |
| 1734456600 | 96.24 | -2.74 | -2.77 | 98.14 | 98.4 | 96.24 | 15980184 |
| 1734370200 | 98.98 | -1.07 | -1.07 | 99.74 | 100.2 | 97.68 | 14419704 |
| 1734111000 | 100.05 | -1.95 | -1.91 | 101.95 | 102.4 | 99.7 | 17909577 |
| 1734024600 | 102 | -0.55 | -0.54 | 102.7 | 103.3 | 101.65 | 10561359 |
| 1733938200 | 102.55 | -0.05 | -0.05 | 101.2 | 103.15 | 100.3 | 13061444 |
| 1733851800 | 102.6 | -1.85 | -1.77 | 103.6 | 104.05 | 102.3 | 9636121 |
| 1733765400 | 104.45 | -0.2 | -0.19 | 105 | 105.7 | 103.9 | 7559824 |
| 1733506200 | 104.65 | 2.25 | 2.20 | 102.15 | 105.75 | 102 | 9630614 |
| 1733419800 | 102.4 | -0.3 | -0.29 | 101.7 | 102.95 | 100.2 | 8020778 |
| 1733333400 | 102.7 | -0.2 | -0.19 | 103.55 | 105.25 | 101.55 | 20817160 |
| 1733247000 | 102.9 | 0.15 | 0.15 | 102.4 | 103.35 | 101.6 | 7295423 |
| 1733160600 | 102.75 | 0.95 | 0.93 | 101.4 | 103.45 | 100.45 | 6085477 |
| 1732901400 | 101.8 | -1.6 | -1.55 | 103.5 | 104.3 | 101.6 | 10274786 |
| 1732815000 | 103.4 | 1.75 | 1.72 | 102.35 | 105.2 | 102.3 | 9097654 |
| 1732728600 | 101.65 | 0.5 | 0.49 | 101.2 | 102.25 | 100.2 | 7673027 |
| 1732642200 | 101.15 | -1.65 | -1.61 | 102.25 | 102.7 | 99.28 | 11008791 |
| 1732555800 | 102.8 | 9.34 | 9.99 | 95.14 | 102.8 | 95.14 | 53083459 |
| 1732296600 | 93.46 | -1.98 | -2.07 | 96.04 | 97.14 | 93.34 | 26648263 |
| 1732210200 | 95.44 | -17.51 | -15.50 | 102.3 | 103.3 | 93.92 | 66547740 |
| 1732123800 | 112.95 | -3.85 | -3.30 | 117.15 | 117.9 | 112.35 | 11351110 |
| 1732037400 | 116.8 | 0.8 | 0.69 | 115.9 | 117.6 | 114.4 | 9476296 |
| 1731951000 | 116 | -2.4 | -2.03 | 117.65 | 119 | 115.8 | 14977661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
