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

Jd Sports Fashion Plc (OP: JDSPY )

1.505 +0.035 (+2.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 (%)
May 31, 2022 1.480 1.480 1.470 1.470 3,066 -0.13(-8.13%)
May 27, 2022 1.600 1.600 1.600 1.600 1,510 +0.02(+0.95%)
May 26, 2022 1.585 1.585 1.490 1.585 935 +0.21(+15.69%)
May 25, 2022 1.478 1.478 1.370 1.370 3,335 +0.00(+0.00%)
May 24, 2022 1.380 1.380 1.370 1.370 3,040 -0.53(-27.89%)
May 23, 2022 1.390 1.900 1.390 1.900 812 +0.53(+38.69%)
May 19, 2022 1.370 0 -0.03(-2.14%)
May 18, 2022 1.450 1.450 1.400 1.400 2,109 -0.34(-19.54%)
May 17, 2022 1.740 1.740 1.740 1.740 5,773 +0.30(+20.83%)
May 16, 2022 1.782 1.782 1.440 1.440 10,608 -0.24(-14.29%)
May 13, 2022 1.670 1.680 1.670 1.680 5,699 +0.31(+22.63%)
May 10, 2022 1.370 0 +0.00(+0.00%)
May 09, 2022 1.380 1.610 1.370 1.370 29,720 -0.01(-0.72%)
May 06, 2022 1.590 1.590 1.380 1.380 465 -0.30(-17.86%)
May 05, 2022 1.700 1.700 1.410 1.680 36,005 +0.23(+15.86%)
May 04, 2022 1.620 1.620 1.450 1.450 1,600 -0.17(-10.49%)
May 03, 2022 1.755 1.755 1.620 1.620 1,321 +0.00(+0.00%)
May 02, 2022 1.785 1.785 1.620 1.620 6,724 -0.06(-3.86%)
Apr 29, 2022 1.685 1.685 1.685 1.685 200 +0.04(+2.12%)
Apr 28, 2022 1.650 1.650 1.650 1.650 1,139 +0.00(+0.00%)
Apr 27, 2022 1.680 1.680 1.650 1.650 2,353 -0.15(-8.33%)
Apr 26, 2022 1.800 1.800 1.800 1.800 170 +0.00(+0.00%)
Apr 25, 2022 1.815 1.815 1.800 1.800 973 -0.28(-13.46%)
Apr 22, 2022 2.080 2.080 2.080 2.080 125 +0.11(+5.58%)
Apr 19, 2022 1.970 82 -0.03(-1.50%)
Apr 18, 2022 2.060 2.060 2.000 2.000 1,551 -0.04(-1.96%)
Apr 13, 2022 2.040 0 +0.01(+0.49%)
Apr 12, 2022 2.060 2.060 2.025 2.030 6,505 +0.03(+1.75%)
Apr 11, 2022 1.930 1.995 1.930 1.995 546 +0.07(+3.37%)
Apr 07, 2022 1.930 32,899 -0.02(-1.03%)
Apr 06, 2022 1.990 1.990 1.950 1.950 6,752 -0.05(-2.50%)
Apr 05, 2022 2.040 2.040 1.921 2.000 11,692 -0.14(-6.54%)
Apr 04, 2022 2.130 2.240 2.130 2.140 2,687 +0.34(+18.89%)
Apr 01, 2022 2.075 2.075 1.800 1.800 2,943 -0.01(-0.55%)
Mar 31, 2022 2.000 2.000 1.810 1.810 2,567 -0.14(-7.18%)
Mar 30, 2022 2.110 2.350 1.950 1.950 991 -0.22(-9.93%)
Mar 29, 2022 2.010 2.165 2.010 2.165 964,143 +0.15(+7.18%)
Mar 28, 2022 1.917 2.050 1.860 2.020 23,170 +0.20(+10.99%)
Mar 25, 2022 1.952 1.952 1.820 1.820 1,105 -0.10(-5.45%)
Mar 23, 2022 1.925 84 -0.02(-1.28%)
Mar 22, 2022 1.960 2.100 1.950 1.950 2,795 +0.14(+7.44%)
Mar 21, 2022 1.870 1.927 1.815 1.815 1,002 -0.15(-7.40%)
Mar 18, 2022 1.885 1.960 1.885 1.960 1,664 +0.05(+2.75%)
Mar 17, 2022 1.927 1.927 1.907 1.907 2,487 -0.03(-1.29%)
Mar 16, 2022 1.825 1.933 1.933 1.933 768 +0.27(+16.42%)
Mar 15, 2022 1.800 1.893 1.660 1.660 650 -0.17(-9.29%)
Mar 14, 2022 1.915 1.950 1.772 1.830 3,165 +0.16(+9.58%)
Mar 11, 2022 1.825 1.950 1.670 1.670 5,197 -0.18(-9.73%)
Mar 10, 2022 1.850 1.850 1.850 1.850 3,090 +0.02(+1.09%)
Mar 09, 2022 1.780 1.950 1.765 1.830 3,026 +0.17(+10.08%)
Mar 08, 2022 1.663 1.663 1.663 1.663 4,229 +0.07(+4.56%)
Mar 07, 2022 1.705 1.740 1.590 1.590 3,110 -0.17(-9.66%)
Mar 04, 2022 1.920 1.920 1.760 1.760 3,166 -0.13(-7.00%)
Mar 03, 2022 1.950 1.950 1.811 1.893 8,674 -0.19(-9.01%)
Mar 02, 2022 2.050 2.080 1.960 2.080 2,933 +0.00(+0.00%)
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.