JD Sports Fashion Plc (JDSPY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.3830 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 53,700 |
| Apr 30, 2024 | 1.3900 | 1.4150 | 1.3800 | 1.3880 | 1.3880 | 24,200 |
| Apr 29, 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 39,200 |
| Apr 26, 2024 | 1.5800 | 1.5800 | 1.3910 | 1.4600 | 1.4600 | 25,400 |
| Apr 25, 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4180 | 1.4180 | 159,100 |
| Apr 24, 2024 | 1.5500 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 33,900 |
| Apr 23, 2024 | 1.5300 | 1.5580 | 1.4800 | 1.5360 | 1.5360 | 21,600 |
| Apr 22, 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4300 | 44,700 |
| Apr 19, 2024 | 1.4800 | 1.5000 | 1.3700 | 1.4450 | 1.4450 | 142,600 |
| Apr 18, 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4900 | 1.4900 | 18,000 |
| Apr 17, 2024 | 1.4680 | 1.4950 | 1.4300 | 1.4400 | 1.4400 | 168,500 |
| Apr 16, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4600 | 1.4600 | 128,400 |
| Apr 15, 2024 | 1.4600 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 51,200 |
| Apr 12, 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4360 | 1.4360 | 88,700 |
| Apr 11, 2024 | 1.5300 | 1.5600 | 1.5150 | 1.5250 | 1.5250 | 36,600 |
| Apr 10, 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 91,900 |
| Apr 09, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 162,200 |
| Apr 08, 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5550 | 1.5550 | 42,900 |
| Apr 05, 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 537,300 |
| Apr 04, 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 14,680,600 |
| Apr 03, 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 1,387,600 |
| Apr 02, 2024 | 1.6550 | 1.7000 | 1.6550 | 1.6900 | 1.6900 | 912,800 |
| Apr 01, 2024 | 1.6700 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 86,400 |
| Mar 28, 2024 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6800 | 159,400 |
| Mar 27, 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 21,300 |
| Mar 26, 2024 | 1.3100 | 1.4300 | 1.3100 | 1.4300 | 1.4300 | 142,500 |
| Mar 25, 2024 | 1.3550 | 1.3600 | 1.3550 | 1.3550 | 1.3550 | 5,100 |
| Mar 22, 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 2,600 |
| Mar 21, 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 200 |
| Mar 20, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 200 |
| Mar 19, 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 137,600 |
| Mar 18, 2024 | 1.3800 | 1.4000 | 1.3780 | 1.3900 | 1.3900 | 11,900 |
| Mar 15, 2024 | 1.4000 | 1.4000 | 1.3960 | 1.4000 | 1.4000 | 1,500 |
| Mar 14, 2024 | 1.4050 | 1.4200 | 1.3950 | 1.3950 | 1.3950 | 7,200 |
| Mar 13, 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 27,600 |
| Mar 12, 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 5,000 |
| Mar 11, 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 20,000 |
| Mar 08, 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,200 |
| Mar 07, 2024 | 1.4600 | 1.4700 | 1.4050 | 1.4700 | 1.4700 | 11,700 |
| Mar 06, 2024 | 1.4600 | 1.4700 | 1.4450 | 1.4500 | 1.4500 | 15,100 |
| Mar 05, 2024 | 1.4200 | 1.4650 | 1.3700 | 1.4650 | 1.4650 | 8,900 |
| Mar 04, 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4750 | 1.4750 | 1,300 |
| Mar 01, 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 45,100 |
| Feb 29, 2024 | 1.4700 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 5,200 |
| Feb 28, 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4400 | 1.4400 | 2,900 |
| Feb 27, 2024 | 1.3850 | 1.4300 | 1.3630 | 1.3950 | 1.3950 | 9,700 |
| Feb 26, 2024 | 1.3950 | 1.4600 | 1.3950 | 1.4300 | 1.4300 | 104,300 |
| Feb 23, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 32,100 |
| Feb 22, 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4040 | 1.4040 | 34,200 |
| Feb 21, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 77,300 |
| Feb 20, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 3,300 |
| Feb 16, 2024 | 1.3450 | 1.3550 | 1.3230 | 1.3550 | 1.3550 | 24,400 |
| Feb 15, 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 4,200 |
| Feb 14, 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 88,800 |
| Feb 13, 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 23,100 |
| Feb 12, 2024 | 1.2980 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,800 |
| Feb 09, 2024 | 1.3000 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 37,300 |
| Feb 08, 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 31,200 |
| Feb 07, 2024 | 1.3250 | 1.3300 | 1.3250 | 1.3300 | 1.3300 | 7,800 |
| Feb 06, 2024 | 1.3400 | 1.3700 | 1.2400 | 1.3650 | 1.3650 | 133,400 |
| Feb 05, 2024 | 1.3300 | 1.3900 | 1.3180 | 1.3900 | 1.3900 | 28,100 |
| Feb 02, 2024 | 1.3850 | 1.4300 | 1.3800 | 1.3800 | 1.3800 | 102,000 |
| Feb 01, 2024 | 1.4300 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 6,000 |
| Jan 31, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 600 |
| Jan 30, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 40,000 |
| Jan 29, 2024 | 1.5300 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 25,800 |
| Jan 26, 2024 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 900 |
| Jan 25, 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4700 | 6,000 |
| Jan 24, 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4400 | 1.4400 | 32,500 |
| Jan 23, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 191,100 |
| Jan 22, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4200 | 1.4200 | 136,100 |
| Jan 19, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 154,900 |
| Jan 18, 2024 | 1.3400 | 1.4000 | 1.3180 | 1.3180 | 1.3180 | 4,800 |
| Jan 17, 2024 | 1.3570 | 1.3570 | 1.3160 | 1.3200 | 1.3200 | 3,100 |
| Jan 16, 2024 | 1.3700 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 20,100 |
| Jan 12, 2024 | 1.4350 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 17,000 |
| Jan 11, 2024 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 70,000 |
| Jan 10, 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4300 | 1.4300 | 63,500 |
| Jan 09, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 31,800 |
| Jan 08, 2024 | 1.4700 | 1.6000 | 1.4700 | 1.5050 | 1.5050 | 30,200 |
| Jan 05, 2024 | 1.5300 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 8,100 |
| Jan 04, 2024 | 1.5900 | 1.6200 | 1.4700 | 1.5380 | 1.5380 | 113,600 |
| Jan 03, 2024 | 2.0000 | 2.1200 | 1.9980 | 2.1200 | 2.1200 | 12,400 |
| Jan 02, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Dec 29, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 400 |
| Dec 28, 2023 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 4,200 |
| Dec 27, 2023 | 2.2000 | 2.2000 | 2.1250 | 2.1400 | 2.1400 | 17,300 |
| Dec 26, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Dec 22, 2023 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 9,700 |
| Dec 21, 2023 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 2.1750 | 200 |
| Dec 20, 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 900 |
| Dec 19, 2023 | 2.1050 | 2.2000 | 2.1050 | 2.2000 | 2.2000 | 1,500 |
| Dec 18, 2023 | 2.1250 | 2.1480 | 2.1250 | 2.1480 | 2.1480 | 1,700 |
| Dec 15, 2023 | 2.1550 | 2.1650 | 2.1550 | 2.1650 | 2.1650 | 2,300 |
| Dec 14, 2023 | 2.1750 | 2.1850 | 2.1750 | 2.1850 | 2.1850 | 3,600 |
| Dec 13, 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 500 |
| Dec 12, 2023 | 2.1500 | 2.1500 | 2.1050 | 2.1050 | 2.1050 | 1,600 |
| Dec 11, 2023 | 2.1400 | 2.1500 | 2.1050 | 2.1200 | 2.1200 | 6,200 |
| Dec 08, 2023 | 2.1500 | 2.1500 | 2.0800 | 2.1300 | 2.1300 | 69,200 |
| Dec 07, 2023 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.