Jd Sports Fashion Plc (JD.)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.15 | 3.539445629 | 117.25 | 121.7 | 114.7 | 8621388 | 118.45788681 | DE |
| 4 | -5.8 | -4.55974842767 | 127.2 | 128.25 | 110.6 | 11072846 | 116.79534728 | DE |
| 12 | 7.1 | 6.21172353456 | 114.3 | 138.5 | 110.6 | 11233053 | 122.57798202 | DE |
| 26 | 4.55 | 3.89388104407 | 116.85 | 138.5 | 103 | 14436120 | 119.5931421 | DE |
| 52 | -35.6 | -22.6751592357 | 157 | 177.75 | 103 | 15523733 | 130.48389713 | DE |
| 156 | -62.48000274 | -33.9786827328 | 183.88000274 | 235.70000351 | 88.68 | 12839705 | 139.29037225 | DE |
| 260 | -1.92000184 | -1.5569265418 | 123.32000184 | 235.70000351 | 54.94000082 | 8578995 | 139.90216361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719246600 | 129.94999 | 3.85 | 3.05 | 126.9 | 130.9 | 126.9 | 8290299 |
| 1718987400 | 126.1 | 0.2 | 0.16 | 126.15 | 127.1 | 123.85 | 22373003 |
| 1718901000 | 125.9 | 6.1 | 5.09 | 120.55 | 126 | 120.45 | 7137513 |
| 1718814600 | 119.8 | 1.95 | 1.65 | 117.65 | 119.8 | 117 | 6264285 |
| 1718728200 | 117.85 | -2.65 | -2.20 | 122.35 | 122.45 | 117.8 | 7016521 |
| 1718641800 | 120.5 | -0.25 | -0.21 | 120.45 | 121.6 | 119.95 | 3401502 |
| 1718382600 | 120.75 | -1.3 | -1.07 | 122 | 122.4 | 119.25 | 9240263 |
| 1718296200 | 122.05 | -2.35 | -1.89 | 122.65 | 123 | 121.7 | 6290010 |
| 1718209800 | 124.4 | 0.8 | 0.65 | 124.35 | 125.4 | 123.15 | 5187723 |
| 1718123400 | 123.6 | -0.8 | -0.64 | 125.45 | 126.3 | 122.5 | 7892048 |
| 1718037000 | 124.4 | -1.1 | -0.88 | 123.75 | 125.9 | 123.55 | 5899241 |
| 1717777800 | 125.5 | -2.65 | -2.07 | 127.8 | 128.1 | 123.4 | 9877023 |
| 1717691400 | 128.15 | 1.85 | 1.46 | 126.35 | 131.19999 | 126.35 | 34618956 |
| 1717605000 | 126.3 | -6.05 | -4.57 | 133.75 | 133.75 | 126.3 | 18454280 |
| 1717518600 | 132.35 | -1.6 | -1.19 | 133.35 | 135.19999 | 131.9 | 30960334 |
| 1717432200 | 133.94999 | 6.45 | 5.06 | 130.55 | 138.5 | 130.25 | 24596400 |
| 1717173000 | 127.5 | -6.3 | -4.71 | 126 | 128 | 116.45 | 42669611 |
| 1717086600 | 133.8 | 7.1 | 5.60 | 125.35 | 134.55 | 125.35 | 15651667 |
| 1717000200 | 126.7 | -1.35 | -1.05 | 129.6 | 130.6 | 125.6 | 14105877 |
| 1716913800 | 128.05 | 6.6 | 5.43 | 121.9 | 129.5 | 121.65 | 13244066 |
| 1716568200 | 121.45 | -0.05 | -0.04 | 120.35 | 122.7 | 120.35 | 6414064 |
| 1716481800 | 121.5 | 0.6 | 0.50 | 120 | 121.8 | 119.3 | 6276241 |
| 1716395400 | 120.9 | 0.3 | 0.25 | 121.2 | 121.2 | 117.9 | 10719690 |
| 1716309000 | 120.6 | -3.2 | -2.58 | 121.8 | 123.6 | 120.6 | 6449609 |
| 1716222600 | 123.8 | 2.3 | 1.89 | 122.3 | 124.15 | 121.9 | 5202267 |
| 1715963400 | 121.5 | -3.95 | -3.15 | 125.15 | 126.1 | 121.5 | 6902392 |
| 1715877000 | 125.45 | -1.4 | -1.10 | 127 | 127.4 | 123.85 | 14082589 |
| 1715790600 | 126.85 | 3.7 | 3.00 | 124 | 126.85 | 121.8 | 7942142 |
| 1715704200 | 123.15 | 0.05 | 0.04 | 123.2 | 124.35 | 122.6 | 5032297 |
| 1715617800 | 123.1 | 1.2 | 0.98 | 121.5 | 123.35 | 121.1 | 5650614 |
| 1715358600 | 121.9 | 1.7 | 1.41 | 121 | 122.75 | 120.55 | 10986072 |
| 1715272200 | 120.2 | 3.4 | 2.91 | 117.45 | 120.25 | 116.65 | 6899034 |
| 1715185800 | 116.8 | -2.05 | -1.72 | 119.4 | 119.5 | 116.15 | 5869773 |
| 1715099400 | 118.85 | 3.15 | 2.72 | 118.25 | 119.5 | 117.45 | 9338028 |
| 1714753800 | 115.7 | 1.85 | 1.62 | 114.8 | 117.05 | 113.95 | 6589658 |
| 1714667400 | 113.85 | 1.7 | 1.52 | 112.4 | 114.15 | 110.65 | 9815712 |
| 1714581000 | 112.15 | -3.45 | -2.98 | 114.3 | 115.4 | 112.15 | 6046370 |
| 1714494600 | 115.6 | -1 | -0.86 | 116.45 | 117 | 114.6 | 9422272 |
| 1714408200 | 116.6 | -3.55 | -2.95 | 119 | 119.5 | 115.85 | 10069021 |
| 1714149000 | 120.15 | 3.85 | 3.31 | 117.35 | 120.35 | 116.6 | 18634030 |
| 1714062600 | 116.3 | -2.85 | -2.39 | 118.6 | 119.25 | 115.3 | 10089021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
