Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jd Sports Fashion Plc (OP: JDSPY )

1.230 -0.050 (-3.91%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 1.270 1.270 1.230 1.230 207,563 -0.05(-3.91%)
Nov 25, 2024 1.218 1.280 1.160 1.280 596,284 +0.12(+10.34%)
Nov 22, 2024 1.160 1.190 1.130 1.160 187,752 +0.03(+2.65%)
Nov 21, 2024 1.150 1.210 1.130 1.130 90,146 -0.27(-19.29%)
Nov 20, 2024 1.340 1.400 1.340 1.400 10,937 -0.07(-4.76%)
Nov 19, 2024 1.435 1.470 1.410 1.470 25,562 +0.08(+5.76%)
Nov 18, 2024 1.460 1.460 1.390 1.390 33,512 +0.09(+6.92%)
Nov 15, 2024 1.390 1.404 1.300 1.300 10,056 -0.13(-9.34%)
Nov 14, 2024 1.420 1.445 1.412 1.434 49,468 -0.01(-0.42%)
Nov 13, 2024 1.410 1.457 1.410 1.440 23,531 +0.00(+0.00%)
Nov 12, 2024 1.438 1.470 1.410 1.440 129,634 -0.03(-2.04%)
Nov 11, 2024 1.525 1.550 1.470 1.470 24,094 -0.07(-4.48%)
Nov 08, 2024 1.560 1.560 1.420 1.539 15,476 -0.02(-1.35%)
Nov 07, 2024 1.583 1.600 1.550 1.560 20,656 +0.03(+1.63%)
Nov 06, 2024 1.570 1.570 1.510 1.535 8,737 -0.03(-1.92%)
Nov 05, 2024 1.540 1.565 1.520 1.565 23,236 +0.01(+0.97%)
Nov 04, 2024 1.570 1.570 1.470 1.550 48,627 -0.01(-0.64%)
Nov 01, 2024 1.460 1.580 1.460 1.560 6,499 -0.01(-0.64%)
Oct 31, 2024 1.560 1.580 1.515 1.570 26,875 -0.05(-2.97%)
Oct 30, 2024 1.630 1.642 1.590 1.618 8,498 -0.01(-0.74%)
Oct 29, 2024 1.630 1.642 1.590 1.630 8,773 -0.04(-2.40%)
Oct 28, 2024 1.695 1.695 1.670 1.670 8,946 +0.04(+2.45%)
Oct 25, 2024 1.680 1.698 1.620 1.630 6,413 -0.05(-2.69%)
Oct 24, 2024 1.680 1.683 1.660 1.675 16,824 -0.03(-1.76%)
Oct 23, 2024 1.720 1.725 1.690 1.705 10,964 +0.04(+2.22%)
Oct 22, 2024 1.705 1.730 1.668 1.668 6,783 -0.03(-1.59%)
Oct 21, 2024 1.740 1.740 1.660 1.695 21,992 -0.07(-4.24%)
Oct 18, 2024 1.680 1.770 1.680 1.770 13,373 +0.04(+2.31%)
Oct 17, 2024 1.730 1.760 1.730 1.730 7,929 -0.01(-0.57%)
Oct 16, 2024 1.650 1.750 1.650 1.740 59,292 +0.05(+3.26%)
Oct 15, 2024 1.683 1.690 1.670 1.685 20,219 +0.04(+2.43%)
Oct 14, 2024 1.622 1.645 1.617 1.645 12,695 -0.00(-0.30%)
Oct 11, 2024 1.670 1.715 1.650 1.650 944,064 -0.03(-1.79%)
Oct 10, 2024 1.700 1.740 1.640 1.680 460,127 -0.01(-0.59%)
Oct 09, 2024 1.680 1.690 1.660 1.690 168,936 +0.04(+2.42%)
Oct 08, 2024 1.640 1.680 1.600 1.650 9,523,388 -0.01(-0.61%)
Oct 07, 2024 1.720 1.800 1.660 1.660 944,630 -0.12(-6.53%)
Oct 04, 2024 1.800 1.810 1.750 1.776 1,272,435 -0.05(-2.95%)
Oct 03, 2024 1.810 1.830 1.778 1.830 8,905 +0.00(+0.00%)
Oct 02, 2024 1.850 1.853 1.780 1.830 17,736 -0.08(-4.19%)
Oct 01, 2024 1.970 2.020 1.860 1.910 42,537 -0.11(-5.21%)
Sep 30, 2024 2.050 2.060 2.000 2.015 12,407 -0.02(-1.03%)
Sep 27, 2024 2.000 2.075 2.000 2.036 55,950 +0.02(+0.92%)
Sep 26, 2024 2.060 2.120 2.000 2.018 17,537 +0.02(+0.87%)
Sep 25, 2024 2.030 2.070 2.000 2.000 25,675 +0.02(+1.02%)
Sep 24, 2024 1.985 2.080 1.980 1.980 23,498 -0.01(-0.50%)
Sep 23, 2024 1.980 2.010 1.930 1.990 16,110 +0.07(+3.65%)
Sep 20, 2024 1.975 1.992 1.920 1.920 13,936 +0.01(+0.52%)
Sep 19, 2024 1.998 2.050 1.900 1.910 11,067 -0.04(-2.05%)
Sep 18, 2024 2.030 2.050 1.910 1.950 15,205 -0.13(-6.25%)
Sep 17, 2024 2.190 2.190 2.040 2.080 20,865 +0.14(+7.22%)
Sep 16, 2024 1.940 2.000 1.850 1.940 30,197 -0.02(-1.02%)
Sep 13, 2024 1.840 1.960 1.830 1.960 49,784 +0.14(+7.40%)
Sep 12, 2024 1.825 1.870 1.810 1.825 20,913 +0.00(+0.27%)
Sep 11, 2024 1.700 1.820 1.700 1.820 41,223 +0.04(+2.25%)
Sep 10, 2024 1.820 1.820 1.730 1.780 31,261 +0.03(+1.71%)
Sep 09, 2024 1.775 1.780 1.720 1.750 35,701 +0.05(+2.94%)
Sep 06, 2024 1.720 1.750 1.690 1.700 221,252 -0.01(-0.58%)
Sep 05, 2024 1.715 1.750 1.710 1.710 72,343 -0.02(-1.16%)
Sep 04, 2024 1.691 1.740 1.600 1.730 662,374 +0.08(+4.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.