Advertisement
U.S. markets closed

JD Sports Fashion Plc (JDSPY)

Other OTC - Other OTC Delayed Price. Currency in USD
1.4360-0.0890 (-5.84%)
At close: 03:47PM EDT
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20241.50001.51001.43001.43601.436088,693
Apr 11, 20241.53001.56001.51501.52501.525036,600
Apr 10, 20241.55001.58001.50001.55001.550091,900
Apr 09, 20241.60001.60001.55001.57001.5700162,200
Apr 08, 20241.59001.59001.53001.55501.555042,900
Apr 05, 20241.61001.61001.54001.58001.5800537,300
Apr 04, 20241.70001.70001.63001.64001.640014,680,600
Apr 03, 20241.63001.67001.63001.67001.67001,387,600
Apr 02, 20241.65501.70001.65501.69001.6900912,800
Apr 01, 20241.67001.71001.65001.71001.710086,400
Mar 28, 20241.65001.68001.64501.68001.6800159,400
Mar 27, 20241.32001.47001.32001.46001.460021,300
Mar 26, 20241.31001.43001.31001.43001.4300142,500
Mar 25, 20241.35501.36001.35501.35501.35505,100
Mar 22, 20241.37001.37001.34001.34001.34002,600
Mar 21, 20241.44801.44801.44801.44801.4480200
Mar 20, 20241.39501.39501.39501.39501.3950200
Mar 19, 20241.30001.36001.30001.34001.3400137,600
Mar 18, 20241.38001.40001.37801.39001.390011,900
Mar 15, 20241.40001.40001.39601.40001.40001,500
Mar 14, 20241.40501.42001.39501.39501.39507,200
Mar 13, 20241.36001.45001.36001.45001.450027,600
Mar 12, 20241.40001.45001.40001.45001.45005,000
Mar 11, 20241.46001.46001.43001.44001.440020,000
Mar 08, 20241.42001.46001.40001.46001.46006,200
Mar 07, 20241.46001.47001.40501.47001.470011,700
Mar 06, 20241.46001.47001.44501.45001.450015,100
Mar 05, 20241.42001.46501.37001.46501.46508,900
Mar 04, 20241.47501.47501.47001.47501.47501,300
Mar 01, 20241.42001.47001.38001.46001.460045,100
Feb 29, 20241.47001.49001.42501.49001.49005,200
Feb 28, 20241.45001.45001.42501.44001.44002,900
Feb 27, 20241.38501.43001.36301.39501.39509,700
Feb 26, 20241.39501.46001.39501.43001.4300104,300
Feb 23, 20241.40001.44001.40001.44001.440032,100
Feb 22, 20241.38001.42501.38001.40401.404034,200
Feb 21, 20241.37001.42001.37001.38001.380077,300
Feb 20, 20241.36501.36501.36501.36501.36503,300
Feb 16, 20241.34501.35501.32301.35501.355024,400
Feb 15, 20241.29001.35001.29001.35001.35004,200
Feb 14, 20241.30001.33001.27001.30001.300088,800
Feb 13, 20241.23001.30001.23001.26001.260023,100
Feb 12, 20241.29801.30001.29001.30001.30001,800
Feb 09, 20241.30001.30001.26501.30001.300037,300
Feb 08, 20241.31001.31001.27001.29001.290031,200
Feb 07, 20241.32501.33001.32501.33001.33007,800
Feb 06, 20241.34001.37001.24001.36501.3650133,400
Feb 05, 20241.33001.39001.31801.39001.390028,100
Feb 02, 20241.38501.43001.38001.38001.3800102,000
Feb 01, 20241.43001.43001.36001.43001.43006,000
Jan 31, 20241.46001.46001.46001.46001.4600600
Jan 30, 20241.48001.48001.43001.44001.440040,000
Jan 29, 20241.53001.53001.45001.53001.530025,800
Jan 26, 20241.48001.53001.46001.53001.5300900
Jan 25, 20241.47001.47001.46501.47001.47006,000
Jan 24, 20241.43501.44501.43001.44001.440032,500
Jan 23, 20241.47001.47001.44001.46001.4600191,100
Jan 22, 20241.40001.48001.40001.42001.4200136,100
Jan 19, 20241.39001.39001.35001.36001.3600154,900
Jan 18, 20241.34001.40001.31801.31801.31804,800
Jan 17, 20241.35701.35701.31601.32001.32003,100
Jan 16, 20241.37001.42001.32001.34001.340020,100
Jan 12, 20241.43501.47001.41001.45001.450017,000
Jan 11, 20241.44001.44001.34001.35001.350070,000
Jan 10, 20241.44001.46001.40001.43001.430063,500
Jan 09, 20241.50001.50001.41001.41001.410031,800
Jan 08, 20241.47001.60001.47001.50501.505030,200
Jan 05, 20241.53001.54001.51001.52001.52008,100
Jan 04, 20241.59001.62001.47001.53801.5380113,600
Jan 03, 20242.00002.12001.99802.12002.120012,400
Jan 02, 20242.20002.20002.20002.20002.2000-
Dec 29, 20232.20002.20002.20002.20002.2000400
Dec 28, 20232.18002.20002.18002.20002.20004,200
Dec 27, 20232.20002.20002.12502.14002.140017,300
Dec 26, 20232.20002.20002.20002.20002.2000-
Dec 22, 20232.05002.20002.05002.20002.20009,700
Dec 21, 20232.17502.17502.17502.17502.1750200
Dec 20, 20232.13502.13502.13502.13502.1350900
Dec 19, 20232.10502.20002.10502.20002.20001,500
Dec 18, 20232.12502.14802.12502.14802.14801,700
Dec 15, 20232.15502.16502.15502.16502.16502,300
Dec 14, 20232.17502.18502.17502.18502.18503,600
Dec 13, 20232.11002.11002.11002.11002.1100500
Dec 12, 20232.15002.15002.10502.10502.10501,600
Dec 11, 20232.14002.15002.10502.12002.12006,200
Dec 08, 20232.15002.15002.08002.13002.130069,200
Dec 07, 20232.05502.05502.05502.05502.05502,300
Dec 07, 20230.004 Dividend
Dec 06, 20232.07002.15002.05002.05002.046077,800
Dec 05, 20232.09002.19002.06002.06002.056014,300
Dec 04, 20231.93002.20001.93002.11002.105986,200
Dec 01, 20232.16002.16001.80002.04002.03609,100
Nov 30, 20231.95502.05001.95502.05002.04605,300
Nov 29, 20231.98002.05001.94502.05002.04602,300
Nov 28, 20231.87501.87501.80001.81001.80651,400
Nov 27, 20231.86001.86001.85001.86001.85649,500
Nov 24, 20231.79001.79001.79001.79001.7865-
Nov 22, 20231.87001.87001.75001.79001.78655,600
Nov 21, 20231.77401.79501.77401.79001.7865400
Nov 20, 20231.72001.74001.72001.74001.73662,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...