Canada markets close in 5 hours 1 minute

JD Sports Fashion Plc (JDL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
125.85-1.45 (-1.14%)
As of 03:59PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024127.38128.27124.80125.85125.851,096,239
Jun 25, 2024129.63130.60126.95127.30127.301,825,706
Jun 24, 2024126.90130.80126.90129.90129.901,604,476
Jun 21, 2024126.47127.20123.85126.05126.052,111,470
Jun 20, 2024120.65126.00120.32125.88125.881,657,208
Jun 19, 2024117.95119.65117.05119.60119.602,190,814
Jun 18, 2024121.70122.40117.85118.05118.051,280,890
Jun 17, 2024120.28121.55119.90120.35120.351,220,595
Jun 14, 2024121.65122.45119.30120.80120.801,677,494
Jun 13, 2024122.65123.00121.70122.30122.302,119,190
Jun 13, 20240.6 Dividend
Jun 12, 2024124.05125.55123.15124.30123.701,795,411
Jun 11, 2024125.80125.80122.50122.85122.261,112,453
Jun 10, 2024124.35126.00123.55124.00123.40703,183
Jun 07, 2024127.95127.95123.35125.10124.501,805,909
Jun 06, 2024126.75131.20126.75128.60127.982,067,763
Jun 05, 2024133.25133.40126.35126.80126.192,127,881
Jun 04, 2024133.80135.18131.80133.20132.562,430,842
Jun 03, 2024130.55138.50130.25135.10134.455,573,842
May 31, 2024125.05127.88116.65127.65127.038,594,136
May 30, 2024126.10134.55126.10134.45133.805,136,925
May 29, 2024129.65130.50125.60127.55126.934,042,054
May 28, 2024121.85129.50121.65127.70127.083,264,169
May 24, 2024120.35122.70120.35120.95120.371,336,532
May 23, 2024119.55121.75119.40121.45120.861,774,759
May 22, 2024120.28120.55117.85120.05119.473,175,545
May 21, 2024122.00123.45121.05121.18120.592,193,256
May 20, 2024122.25124.15121.80124.05123.45975,701
May 17, 2024125.45126.15121.50121.85121.261,005,019
May 16, 2024127.35127.35124.10126.05125.442,954,584
May 15, 2024123.60125.95121.80125.35124.741,387,243
May 14, 2024123.15124.35122.63123.47122.881,098,627
May 13, 2024121.70123.35121.30123.00122.411,505,978
May 10, 2024121.00122.75120.60122.00121.411,993,443
May 09, 2024116.82120.20116.72120.05119.471,993,163
May 08, 2024119.15119.60116.05117.10116.531,790,953
May 07, 2024118.25119.38117.50118.00117.432,491,368
May 03, 2024114.30116.95113.95115.85115.291,836,409
May 02, 2024112.60114.20110.60114.00113.452,023,580
May 01, 2024115.35115.35112.13112.30111.761,563,951
Apr 30, 2024116.55116.70114.60114.70114.151,342,964
Apr 29, 2024119.50119.50115.90116.95116.392,890,587
Apr 26, 2024117.45120.45116.65119.65119.071,903,561
Apr 25, 2024118.85119.25115.38116.30115.742,024,525
Apr 24, 2024123.05124.10119.55119.80119.222,740,739
Apr 23, 2024119.88127.35118.65122.95122.364,117,242
Apr 22, 2024119.60120.40118.10118.63118.052,585,938
Apr 19, 2024118.75118.75115.93117.65117.081,827,793
Apr 18, 2024119.75120.65118.20120.45119.871,389,714
Apr 17, 2024117.65120.10116.72119.45118.871,674,381
Apr 16, 2024117.15119.15116.40117.05116.492,332,035
Apr 15, 2024118.95121.05118.40119.50118.921,836,861
Apr 12, 2024123.55123.65118.55119.10118.533,806,321
Apr 11, 2024123.65124.57120.90123.10122.513,027,785
Apr 10, 2024125.40127.60123.10123.55122.952,255,749
Apr 09, 2024124.15125.90122.40124.15123.553,628,711
Apr 08, 2024125.70127.40124.50125.00124.404,186,241
Apr 05, 2024129.40130.40126.25127.15126.543,934,846
Apr 04, 2024131.80133.55128.90131.50130.873,699,046
Apr 03, 2024131.25134.65131.25132.85132.215,038,375
Apr 02, 2024134.45137.95132.45134.85134.208,989,759
Mar 28, 2024134.75136.70122.50135.05134.4011,237,511
Mar 27, 2024114.50116.40113.85116.00115.442,103,664
Mar 26, 2024110.05114.00108.25113.65113.102,805,064
Mar 25, 2024109.40111.10108.45110.05109.522,106,678
Mar 22, 2024113.35113.65107.35109.65109.124,482,555
Mar 21, 2024115.60118.20114.80117.40116.831,728,479
Mar 20, 2024110.55113.75110.05113.55113.001,856,332
Mar 19, 2024110.70111.05108.65110.65110.121,994,782
Mar 18, 2024112.05113.65110.50111.35110.811,528,033
Mar 15, 2024112.25113.60110.05111.60111.062,484,365
Mar 14, 2024113.35116.25112.20112.70112.162,396,355
Mar 13, 2024117.30119.15113.00114.10113.553,475,686
Mar 12, 2024115.90117.90115.20117.75117.18943,313
Mar 11, 2024115.40116.75114.05114.55114.001,590,531
Mar 08, 2024115.20116.50114.35116.05115.493,436,225
Mar 07, 2024116.05116.25113.95115.60115.044,333,714
Mar 06, 2024117.25123.60116.15116.93116.363,527,031
Mar 05, 2024116.80118.20116.45118.05117.482,468,313
Mar 04, 2024119.70119.80117.45118.00117.433,798,601
Mar 01, 2024118.40120.05116.85120.00119.422,025,777
Feb 29, 2024118.20119.30116.75117.85117.282,793,156
Feb 28, 2024116.70120.45115.60117.60117.032,865,048
Feb 27, 2024114.55116.45113.50114.60114.051,727,513
Feb 26, 2024115.65116.00113.30114.35113.801,404,000
Feb 23, 2024114.05115.75113.60115.40114.841,995,305
Feb 22, 2024113.85115.00112.20113.85113.301,432,350
Feb 21, 2024113.30114.35112.05112.50111.961,367,899
Feb 20, 2024112.85113.60111.75112.60112.062,043,387
Feb 19, 2024111.85113.80111.85113.50112.95728,948
Feb 16, 2024110.75112.65110.75112.10111.562,202,983
Feb 15, 2024109.25110.75108.80109.85109.323,042,663
Feb 14, 2024105.95108.85105.85108.43107.901,581,085
Feb 13, 2024105.10105.70103.05105.45104.944,313,633
Feb 12, 2024103.90106.30103.35105.50104.992,860,503
Feb 09, 2024104.65106.15104.00104.30103.803,246,557
Feb 08, 2024107.05110.05104.05104.45103.956,596,713
Feb 07, 2024111.25111.25106.80106.88106.362,535,309
Feb 06, 2024108.35111.05106.25110.95110.414,452,409
Feb 05, 2024113.85114.10107.45107.60107.084,781,508
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...