JD Sports Fashion Plc JDSPY
1.22 USD +0.01 (+1.24%)
Regular-session close
1.20 Day range 1.21
0.839 52-week range 1.32
- YTD
- +7.02%
- 1 year
- +16.19%
JDSPY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | +0.01 | +0.83% | 4,100 |
| Nov 12, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | -0.03 | -2.42% | 26,500 |
| Nov 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | -0.03 | -2.36% | 3,200 |
| Nov 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | +0.02 | +1.60% | 500 |
| Nov 9, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | +0.02 | +1.63% | 9,600 |
| Nov 6, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | -0.03 | -2.38% | 3,000 |
| Nov 5, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 0.00 | 0.00% | 900 |
| Nov 4, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | +0.02 | +1.61% | 3,100 |
| Nov 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | +0.03 | +2.48% | 400 |
| Oct 30, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 0.00 | 0.00% | 2,300 |
| Oct 29, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | +0.05 | +4.31% | 17,100 |
| Oct 28, 2026 | 1.22 | 1.26 | 1.16 | 1.16 | -0.04 | -3.33% | 3,100 |
| Oct 27, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 0.00 | 0.00% | 1,900 |
| Oct 26, 2026 | 1.17 | 1.24 | 1.17 | 1.20 | -0.03 | -2.44% | 5,200 |
| Oct 23, 2026 | 1.14 | 1.23 | 1.14 | 1.23 | +0.09 | +7.89% | 400 |
| Oct 22, 2026 | 1.17 | 1.21 | 1.14 | 1.14 | -0.06 | -5.00% | 2,800 |
| Oct 21, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 0.00 | 0.00% | 2,400 |
| Oct 20, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | +0.01 | +0.84% | 2,700 |
| Oct 19, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | -0.01 | -0.83% | 1,400 |
| Oct 16, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | +0.03 | +2.56% | 171,300 |
| Oct 15, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | +0.05 | +4.46% | 5,800 |
| Oct 14, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | -0.03 | -2.61% | 4,500 |
| Oct 13, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | +0.07 | +6.48% | 5,200 |
| Oct 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 | -0.92% | 17,500 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | +0.01 | +0.93% | 900 |
| Oct 8, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | +0.01 | +0.93% | 5,900 |
| Oct 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | -0.01 | -0.93% | 500 |
| Oct 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | +0.09 | +8.54% | 1,100 |
| Oct 2, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | -0.05 | -4.33% | 2,700 |
| Oct 1, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | +0.02 | +1.96% | 3,100 |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | -0.01 | -0.97% | 500 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00 | 0.00% | 1,700 |
| Sep 28, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | +0.06 | +6.63% | 4,700 |
| Sep 25, 2026 | 0.98 | 1.01 | 0.97 | 0.97 | +0.01 | +1.36% | 5,500 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.00 | +0.11% | 1,500 |
| Sep 23, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | -0.04 | -3.84% | 1,200 |
| Sep 22, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | +0.03 | +3.34% | 82,300 |
| Sep 21, 2026 | 0.95 | 0.96 | 0.92 | 0.96 | +0.01 | +1.38% | 9,900 |
| Sep 18, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | -0.04 | -4.26% | 2,300 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | +0.02 | +1.75% | 6,600 |
| Sep 15, 2026 | 0.99 | 1.02 | 0.97 | 0.97 | 0.00 | -0.41% | 203,700 |
| Sep 14, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | -0.05 | -4.51% | 27,600 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | -0.04 | -3.77% | 3,100 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | +0.01 | +0.95% | 400 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 | -0.94% | 5,400 |
| Sep 8, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | -0.02 | -1.85% | 9,300 |
| Sep 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 | -0.92% | 100 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | +0.01 | +0.93% | 14,000 |
| Sep 2, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | -0.06 | -5.26% | 19,900 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | -0.03 | -2.56% | 200 |
| Aug 31, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | +0.02 | +1.74% | 1,200 |
| Aug 28, 2026 | 1.14 | 1.15 | 1.12 | 1.15 | -0.02 | -1.71% | 3,500 |
| Aug 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | +0.03 | +2.63% | 900 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | +0.03 | +2.70% | 600 |
| Aug 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | -0.04 | -3.48% | 1,100 |
| Aug 24, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | +0.05 | +4.55% | 9,000 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | +0.06 | +5.77% | 300 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | -0.21 | -16.80% | 15,600 |
| Aug 19, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | +0.02 | +1.63% | 3,100 |
| Aug 18, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | -0.02 | -1.60% | 8,700 |
| Aug 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | +0.03 | +2.46% | 6,900 |
65 days, newest first. Daily bars as drawn on the JDSPY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.