JD Sports Fashion Plc (JDSPY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.5200 | 1.6380 | 1.5200 | 1.5300 | 1.5300 | 35,400 |
| 26 Jun 2024 | 1.5500 | 1.5890 | 1.5100 | 1.5600 | 1.5600 | 16,300 |
| 25 Jun 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 75,400 |
| 24 Jun 2024 | 1.6050 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 12,300 |
| 21 Jun 2024 | 1.5350 | 1.5900 | 1.5100 | 1.5260 | 1.5260 | 25,500 |
| 20 Jun 2024 | 1.5100 | 1.5900 | 1.5000 | 1.5700 | 1.5700 | 221,000 |
| 18 Jun 2024 | 1.4950 | 1.5320 | 1.4200 | 1.4200 | 1.4200 | 847,800 |
| 17 Jun 2024 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 28,400 |
| 14 Jun 2024 | 1.5000 | 1.5730 | 1.4600 | 1.4950 | 1.4950 | 14,600 |
| 14 Jun 2024 | 0.008 Dividend | |||||
| 13 Jun 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.4920 | 56,800 |
| 12 Jun 2024 | 1.6500 | 1.6500 | 1.5200 | 1.5350 | 1.5268 | 31,400 |
| 11 Jun 2024 | 1.5430 | 1.5830 | 1.5000 | 1.5200 | 1.5119 | 25,600 |
| 10 Jun 2024 | 1.5400 | 1.6130 | 1.5100 | 1.5300 | 1.5218 | 61,000 |
| 07 Jun 2024 | 1.5600 | 1.6400 | 1.5200 | 1.5550 | 1.5467 | 28,100 |
| 06 Jun 2024 | 1.6400 | 1.6580 | 1.5700 | 1.5800 | 1.5716 | 808,100 |
| 05 Jun 2024 | 1.6300 | 1.6800 | 1.5800 | 1.6050 | 1.5964 | 28,600 |
| 04 Jun 2024 | 1.7600 | 1.7600 | 1.6300 | 1.6450 | 1.6362 | 27,200 |
| 03 Jun 2024 | 1.6700 | 1.8050 | 1.6500 | 1.6600 | 1.6511 | 62,400 |
| 31 May 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5900 | 1.5815 | 38,000 |
| 30 May 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6400 | 1.6313 | 100,200 |
| 29 May 2024 | 1.6260 | 1.6380 | 1.5420 | 1.5500 | 1.5417 | 17,500 |
| 28 May 2024 | 1.5600 | 1.6600 | 1.5300 | 1.6500 | 1.6412 | 184,800 |
| 24 May 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5050 | 1.4970 | 102,300 |
| 23 May 2024 | 1.5700 | 1.5700 | 1.4700 | 1.4700 | 1.4622 | 64,900 |
| 22 May 2024 | 1.4900 | 1.5250 | 1.4780 | 1.5000 | 1.4920 | 32,600 |
| 21 May 2024 | 1.5030 | 1.5100 | 1.4730 | 1.4900 | 1.4821 | 36,100 |
| 20 May 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5417 | 44,800 |
| 17 May 2024 | 1.5400 | 1.5400 | 1.4930 | 1.5100 | 1.5019 | 65,100 |
| 16 May 2024 | 1.5300 | 1.5700 | 1.5200 | 1.5300 | 1.5218 | 32,600 |
| 15 May 2024 | 1.5330 | 1.5500 | 1.5100 | 1.5450 | 1.5368 | 55,300 |
| 14 May 2024 | 1.5250 | 1.5250 | 1.4700 | 1.4980 | 1.4900 | 56,700 |
| 13 May 2024 | 1.4880 | 1.5030 | 1.4700 | 1.4800 | 1.4721 | 67,900 |
| 10 May 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4600 | 1.4522 | 75,400 |
| 09 May 2024 | 1.4550 | 1.4850 | 1.4200 | 1.4350 | 1.4273 | 18,400 |
| 08 May 2024 | 1.4150 | 1.4360 | 1.4000 | 1.4100 | 1.4025 | 19,000 |
| 07 May 2024 | 1.4030 | 1.4330 | 1.3930 | 1.4200 | 1.4124 | 72,800 |
| 06 May 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4600 | 1.4522 | 16,700 |
| 03 May 2024 | 1.4100 | 1.4200 | 1.3900 | 1.4200 | 1.4124 | 27,400 |
| 02 May 2024 | 1.3900 | 1.4000 | 1.3600 | 1.4000 | 1.3925 | 46,600 |
| 01 May 2024 | 1.3830 | 1.4000 | 1.3600 | 1.3800 | 1.3726 | 53,700 |
| 30 Apr 2024 | 1.3900 | 1.4150 | 1.3800 | 1.3880 | 1.3806 | 24,200 |
| 29 Apr 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4500 | 1.4423 | 39,200 |
| 26 Apr 2024 | 1.5800 | 1.5800 | 1.3910 | 1.4600 | 1.4522 | 25,400 |
| 25 Apr 2024 | 1.4200 | 1.4700 | 1.3900 | 1.4180 | 1.4104 | 159,100 |
| 24 Apr 2024 | 1.5500 | 1.5500 | 1.4400 | 1.5100 | 1.5019 | 33,900 |
| 23 Apr 2024 | 1.5300 | 1.5580 | 1.4800 | 1.5360 | 1.5278 | 21,600 |
| 22 Apr 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4300 | 1.4224 | 44,700 |
| 19 Apr 2024 | 1.4800 | 1.5000 | 1.3700 | 1.4450 | 1.4373 | 142,600 |
| 18 Apr 2024 | 1.4200 | 1.5300 | 1.4200 | 1.4900 | 1.4821 | 18,000 |
| 17 Apr 2024 | 1.4680 | 1.4950 | 1.4300 | 1.4400 | 1.4323 | 168,500 |
| 16 Apr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4600 | 1.4522 | 128,400 |
| 15 Apr 2024 | 1.4600 | 1.5500 | 1.4200 | 1.4200 | 1.4124 | 51,200 |
| 12 Apr 2024 | 1.5000 | 1.5100 | 1.4300 | 1.4360 | 1.4283 | 88,700 |
| 11 Apr 2024 | 1.5300 | 1.5600 | 1.5150 | 1.5250 | 1.5169 | 36,600 |
| 10 Apr 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5500 | 1.5417 | 91,900 |
| 09 Apr 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5700 | 1.5616 | 162,200 |
| 08 Apr 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5550 | 1.5467 | 42,900 |
| 05 Apr 2024 | 1.6100 | 1.6100 | 1.5400 | 1.5800 | 1.5716 | 537,300 |
| 04 Apr 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6313 | 14,680,600 |
| 03 Apr 2024 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6611 | 1,387,600 |
| 02 Apr 2024 | 1.6550 | 1.7000 | 1.6550 | 1.6900 | 1.6810 | 912,800 |
| 01 Apr 2024 | 1.6700 | 1.7100 | 1.6500 | 1.7100 | 1.7009 | 86,400 |
| 28 Mar 2024 | 1.6500 | 1.6800 | 1.6450 | 1.6800 | 1.6710 | 159,400 |
| 27 Mar 2024 | 1.3200 | 1.4700 | 1.3200 | 1.4600 | 1.4522 | 21,300 |
| 26 Mar 2024 | 1.3100 | 1.4300 | 1.3100 | 1.4300 | 1.4224 | 142,500 |
| 25 Mar 2024 | 1.3550 | 1.3600 | 1.3550 | 1.3550 | 1.3478 | 5,100 |
| 22 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3329 | 2,600 |
| 21 Mar 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4403 | 200 |
| 20 Mar 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3876 | 200 |
| 19 Mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3400 | 1.3329 | 137,600 |
| 18 Mar 2024 | 1.3800 | 1.4000 | 1.3780 | 1.3900 | 1.3826 | 11,900 |
| 15 Mar 2024 | 1.4000 | 1.4000 | 1.3960 | 1.4000 | 1.3925 | 1,500 |
| 14 Mar 2024 | 1.4050 | 1.4200 | 1.3950 | 1.3950 | 1.3876 | 7,200 |
| 13 Mar 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4423 | 27,600 |
| 12 Mar 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4423 | 5,000 |
| 11 Mar 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4323 | 20,000 |
| 08 Mar 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4600 | 1.4522 | 6,200 |
| 07 Mar 2024 | 1.4600 | 1.4700 | 1.4050 | 1.4700 | 1.4622 | 11,700 |
| 06 Mar 2024 | 1.4600 | 1.4700 | 1.4450 | 1.4500 | 1.4423 | 15,100 |
| 05 Mar 2024 | 1.4200 | 1.4650 | 1.3700 | 1.4650 | 1.4572 | 8,900 |
| 04 Mar 2024 | 1.4750 | 1.4750 | 1.4700 | 1.4750 | 1.4671 | 1,300 |
| 01 Mar 2024 | 1.4200 | 1.4700 | 1.3800 | 1.4600 | 1.4522 | 45,100 |
| 29 Feb 2024 | 1.4700 | 1.4900 | 1.4250 | 1.4900 | 1.4821 | 5,200 |
| 28 Feb 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4400 | 1.4323 | 2,900 |
| 27 Feb 2024 | 1.3850 | 1.4300 | 1.3630 | 1.3950 | 1.3876 | 9,700 |
| 26 Feb 2024 | 1.3950 | 1.4600 | 1.3950 | 1.4300 | 1.4224 | 104,300 |
| 23 Feb 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4323 | 32,100 |
| 22 Feb 2024 | 1.3800 | 1.4250 | 1.3800 | 1.4040 | 1.3965 | 34,200 |
| 21 Feb 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3726 | 77,300 |
| 20 Feb 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3577 | 3,300 |
| 16 Feb 2024 | 1.3450 | 1.3550 | 1.3230 | 1.3550 | 1.3478 | 24,400 |
| 15 Feb 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3428 | 4,200 |
| 14 Feb 2024 | 1.3000 | 1.3300 | 1.2700 | 1.3000 | 1.2931 | 88,800 |
| 13 Feb 2024 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2533 | 23,100 |
| 12 Feb 2024 | 1.2980 | 1.3000 | 1.2900 | 1.3000 | 1.2931 | 1,800 |
| 09 Feb 2024 | 1.3000 | 1.3000 | 1.2650 | 1.3000 | 1.2931 | 37,300 |
| 08 Feb 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2900 | 1.2831 | 31,200 |
| 07 Feb 2024 | 1.3250 | 1.3300 | 1.3250 | 1.3300 | 1.3229 | 7,800 |
| 06 Feb 2024 | 1.3400 | 1.3700 | 1.2400 | 1.3650 | 1.3577 | 133,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.