Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Jd Sports Fashion Plc (OP: JDSPY )

1.390 +0.090 (+6.92%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.