JD Sports Fashion

JD
🏛️ uk →
89.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 216.00 219.60 216.00 217.80 1.2M
2021-12-30 215.00 218.40 214.40 218.40 2.5M
2021-12-29 214.80 219.27 214.20 215.20 3.3M
2021-12-24 212.00 214.78 208.82 211.40 0.8M
2021-12-23 208.00 211.40 208.00 210.80 2.9M
2021-12-22 208.31 209.27 206.60 207.60 4.3M
2021-12-21 203.20 209.20 202.80 207.20 8.5M
2021-12-20 194.90 200.80 192.95 199.20 10.4M
2021-12-17 199.50 201.78 197.20 198.30 12.7M
2021-12-16 207.80 207.80 199.29 200.00 13.8M
2021-12-15 213.20 213.20 203.20 204.00 23.4M
2021-12-14 216.60 217.25 209.60 211.00 4.8M
2021-12-13 220.00 220.80 214.80 215.40 2.2M
2021-12-10 223.00 223.60 220.00 220.00 3.1M
2021-12-09 225.80 227.60 223.60 225.00 4.9M
2021-12-08 227.00 229.33 225.20 225.40 3.6M
2021-12-07 222.60 227.20 219.80 226.80 3.6M
2021-12-06 217.60 220.20 216.20 219.20 3.3M
2021-12-03 218.60 220.20 214.20 216.60 3.7M
2021-12-02 222.40 223.02 214.05 215.25 6.3M
2021-12-01 221.30 229.64 221.30 226.10 6.2M
2021-11-30 228.00 228.90 217.60 222.90 14.1M
2021-11-29 225.00 229.30 224.80 228.30 7.7M
2021-11-26 219.80 224.80 216.10 220.40 3.3M
2021-11-25 228.00 228.00 224.40 227.10 2.7M
2021-11-24 231.90 233.20 225.20 227.20 4.9M
2021-11-23 228.70 235.60 227.60 231.50 3.4M
2021-11-22 234.20 235.70 231.30 231.30 3.5M
2021-11-19 234.70 235.10 230.60 233.40 7.2M
2021-11-18 231.80 235.09 230.40 234.00 3.7M
2021-11-17 230.30 234.50 230.04 231.30 6.4M
2021-11-16 230.60 233.50 230.20 232.60 9.4M
2021-11-15 231.80 232.60 229.20 231.40 14.8M
2021-11-12 231.40 233.30 229.40 232.50 6.0M
2021-11-11 230.20 232.30 227.40 231.20 3.1M
2021-11-10 222.80 230.10 222.80 230.10 7.0M
2021-11-09 222.90 226.10 222.40 223.30 3.4M
2021-11-08 223.20 224.60 218.70 222.80 5.0M
2021-11-05 223.10 228.40 222.40 224.20 3.7M
2021-11-04 217.40 224.86 216.90 224.70 5.4M
2021-11-03 220.40 222.60 214.30 216.60 6.6M
2021-11-02 220.00 223.30 218.90 220.90 5.0M
2021-11-01 216.20 221.60 216.20 219.90 3.7M
2021-10-29 215.10 219.05 215.10 217.60 4.8M
2021-10-28 216.50 219.80 215.70 217.50 3.4M
2021-10-27 217.50 219.60 216.50 217.70 17.0M
2021-10-26 213.70 218.80 212.90 217.80 4.2M
2021-10-25 212.50 217.58 212.40 212.90 11.5M
2021-10-22 213.40 216.96 210.80 211.80 12.2M
2021-10-21 206.20 208.60 204.60 207.90 2.6M
2021-10-20 210.20 210.20 206.30 207.80 3.2M
2021-10-19 208.00 211.17 205.50 210.80 7.6M
2021-10-18 207.90 208.10 205.90 206.90 5.6M
2021-10-15 208.60 210.10 206.60 208.60 13.0M
2021-10-14 208.20 208.90 206.40 207.70 5.2M
2021-10-13 205.40 210.20 203.10 206.80 5.0M
2021-10-12 201.80 208.20 200.68 205.80 5.4M
2021-10-11 207.40 207.72 201.40 205.20 4.0M
2021-10-08 208.70 210.20 206.00 208.30 4.9M
2021-10-07 208.20 210.64 206.50 208.90 5.7M
2021-10-06 210.40 210.40 203.10 204.90 6.6M
2021-10-05 207.50 215.13 206.90 213.80 7.6M
2021-10-04 207.80 211.50 205.60 206.90 8.3M
2021-10-01 205.80 208.20 198.02 207.00 7.0M
2021-09-30 214.10 218.50 208.70 209.70 6.6M
2021-09-29 210.60 214.99 210.60 212.20 11.1M
2021-09-28 215.80 215.80 206.60 210.10 6.8M
2021-09-27 222.90 223.31 214.01 215.30 9.5M
2021-09-24 223.40 223.50 218.10 220.20 5.8M
2021-09-23 227.10 229.70 225.70 225.80 4.2M
2021-09-22 224.30 225.60 221.00 224.90 3.9M
2021-09-21 221.80 224.20 216.30 222.00 7.7M
2021-09-20 221.90 223.80 218.30 221.30 6.2M
2021-09-17 231.00 231.50 222.80 226.10 13.1M
2021-09-16 230.00 231.70 224.90 228.40 6.8M
2021-09-15 232.20 232.95 225.80 228.30 20.7M
2021-09-14 225.80 231.80 223.00 230.20 13.1M
2021-09-13 211.70 213.90 208.20 209.80 10.4M
2021-09-10 207.80 210.76 206.10 209.80 3.6M
2021-09-09 204.50 206.70 202.60 206.70 14.4M
2021-09-08 206.80 211.80 205.80 206.50 7.7M
2021-09-07 209.60 210.80 208.30 208.30 4.8M
2021-09-06 208.80 213.50 208.80 209.80 4.6M
2021-09-03 209.10 210.13 205.70 206.50 4.4M
2021-09-02 207.30 209.70 205.91 206.60 8.8M
2021-09-01 204.20 208.76 203.80 208.00 4.8M
2021-08-31 203.90 203.90 199.12 201.90 7.4M
2021-08-27 205.50 205.50 201.10 202.50 2.8M
2021-08-26 204.20 205.80 202.50 202.50 3.1M
2021-08-25 200.00 205.20 199.04 204.70 2.9M
2021-08-24 197.28 201.60 196.72 201.00 3.6M
2021-08-23 202.20 203.40 199.08 199.08 10.4M
2021-08-20 195.12 201.90 194.00 199.36 5.4M
2021-08-19 191.68 194.16 190.20 193.80 4.8M
2021-08-18 192.12 194.28 190.41 194.28 3.2M
2021-08-17 189.40 191.72 187.80 191.68 3.9M
2021-08-16 193.20 193.92 188.24 190.12 4.1M
2021-08-13 196.60 197.00 193.96 195.36 2.4M
2021-08-12 194.88 197.20 192.88 193.76 17.8M
2021-08-11 188.84 195.12 188.04 194.56 5.8M
2021-08-10 187.36 188.92 186.48 187.96 3.0M
2021-08-09 189.96 189.96 185.70 187.40 3.9M
2021-08-06 188.28 189.04 184.68 187.32 2.6M
2021-08-05 187.40 190.88 185.36 187.52 4.9M
2021-08-04 185.20 188.53 184.52 188.44 7.7M
2021-08-03 184.00 186.00 181.92 184.40 2.9M
2021-08-02 180.88 187.20 180.76 184.60 5.0M
2021-07-30 180.08 180.94 177.32 179.40 6.6M
2021-07-29 184.40 184.88 179.64 180.80 3.3M
2021-07-28 182.76 185.24 182.52 183.08 2.8M
2021-07-27 184.32 186.04 180.24 183.88 4.4M
2021-07-26 183.88 186.80 183.28 186.08 4.2M
2021-07-23 186.92 187.72 183.80 185.76 3.9M
2021-07-22 186.96 190.04 184.92 184.92 4.8M
2021-07-21 178.44 187.76 178.44 186.08 6.9M
2021-07-20 175.52 180.28 174.52 179.16 7.5M
2021-07-19 175.40 175.51 169.96 174.04 7.5M
2021-07-16 179.60 180.48 176.20 177.32 6.4M
2021-07-15 183.40 184.76 178.12 178.20 5.2M
2021-07-14 185.76 186.44 183.16 184.76 3.9M
2021-07-13 187.80 189.32 185.12 185.88 4.0M
2021-07-12 190.08 190.28 186.76 188.44 4.2M
2021-07-09 188.68 191.56 187.04 191.40 4.1M
2021-07-08 194.20 194.33 185.72 187.52 6.3M
2021-07-07 193.76 196.82 192.80 195.92 3.9M
2021-07-06 194.12 196.44 192.36 193.48 3.9M
2021-07-05 196.08 196.84 194.28 195.52 3.4M
2021-07-02 194.76 197.08 193.84 197.00 6.8M
2021-07-01 185.92 194.00 185.92 193.80 7.6M
2021-06-30 183.44 185.96 181.76 183.80 6.4M
2021-06-29 185.64 186.04 183.04 183.52 5.7M
2021-06-28 189.56 190.64 185.64 185.64 6.4M
2021-06-25 187.60 191.60 187.56 190.52 7.4M
2021-06-24 181.00 183.28 179.84 182.52 6.0M
2021-06-23 177.76 181.04 176.06 180.64 6.0M
2021-06-22 176.16 177.64 175.60 177.40 3.6M
2021-06-21 175.80 177.20 173.95 176.64 4.0M
2021-06-18 181.16 182.20 174.68 175.48 21.3M
2021-06-17 179.40 181.16 178.60 180.88 6.6M
2021-06-16 182.40 182.56 180.20 180.64 5.0M
2021-06-15 183.20 183.92 180.88 181.80 5.8M
2021-06-14 184.32 184.60 182.24 182.44 8.9M
2021-06-11 182.32 184.52 181.48 183.44 3.1M
2021-06-10 184.28 184.72 179.00 181.28 7.2M
2021-06-09 187.60 188.16 184.36 184.36 4.4M
2021-06-08 189.28 190.80 187.68 188.04 4.0M
2021-06-07 186.52 189.84 186.48 188.92 2.4M
2021-06-04 189.16 189.16 185.68 186.84 3.1M
2021-06-03 189.96 190.68 185.72 187.48 3.6M
2021-06-02 189.60 191.68 187.64 189.80 6.2M
2021-06-01 190.64 192.08 188.32 189.76 5.4M
2021-05-28 187.64 190.76 186.48 189.04 7.7M
2021-05-27 186.12 188.88 184.76 186.96 13.2M
2021-05-26 183.88 186.08 182.12 186.08 4.3M
2021-05-25 183.08 185.56 182.40 183.52 4.9M
2021-05-24 181.24 182.68 179.84 182.68 4.3M
2021-05-21 182.08 182.56 179.88 180.96 4.6M
2021-05-20 180.76 182.12 177.82 181.72 5.9M
2021-05-19 184.00 184.00 176.56 179.16 7.8M
2021-05-18 181.56 184.40 180.88 184.00 6.8M
2021-05-17 178.00 181.20 178.00 179.08 5.5M
2021-05-14 175.08 179.20 174.92 178.60 3.5M
2021-05-13 172.36 175.04 169.00 173.96 4.2M
2021-05-12 175.44 178.52 174.56 174.56 5.5M
2021-05-11 180.60 181.60 174.36 176.04 6.9M
2021-05-10 184.08 184.76 182.44 183.20 3.5M
2021-05-07 182.44 185.08 181.36 184.28 3.9M
2021-05-06 181.32 182.92 180.32 180.96 4.7M
2021-05-05 181.64 183.40 179.76 182.20 4.6M
2021-05-04 183.72 186.36 180.28 181.00 5.0M
2021-04-30 183.72 185.71 181.24 183.68 6.0M
2021-04-29 183.56 186.20 182.40 185.16 6.6M
2021-04-28 183.44 185.20 182.56 183.52 4.3M
2021-04-27 182.80 183.48 180.99 182.88 4.2M
2021-04-26 181.64 185.07 181.64 183.72 4.6M
2021-04-23 183.60 184.64 181.04 181.76 4.8M
2021-04-22 182.00 184.60 179.12 184.60 4.6M
2021-04-21 176.20 180.00 175.32 179.28 5.8M
2021-04-20 182.48 182.68 175.96 176.24 7.7M
2021-04-19 185.92 188.48 182.24 182.64 7.3M
2021-04-16 182.96 186.76 180.57 185.92 9.2M
2021-04-15 187.40 187.52 180.44 182.28 9.5M
2021-04-14 190.00 190.00 183.48 186.16 8.7M
2021-04-13 184.44 192.60 181.60 188.16 12.3M
2021-04-12 184.00 184.82 179.72 182.72 14.3M
2021-04-09 178.24 183.40 175.80 183.40 14.9M
2021-04-08 173.40 175.52 171.40 174.48 6.1M
2021-04-07 171.52 173.04 169.16 172.76 8.5M
2021-04-06 172.76 174.00 167.64 170.56 5.8M
2021-04-01 165.88 171.72 165.28 170.00 7.4M
2021-03-31 167.24 170.80 164.92 164.92 6.9M
2021-03-30 165.80 167.96 164.36 167.00 5.5M
2021-03-29 165.64 166.92 163.88 164.16 5.0M
2021-03-26 165.08 167.32 163.72 165.72 5.8M
2021-03-25 161.76 164.24 159.88 163.52 5.1M
2021-03-24 160.32 164.48 159.28 163.60 5.9M
2021-03-23 166.08 166.63 160.60 162.20 6.6M
2021-03-22 168.88 172.08 166.52 167.56 5.9M
2021-03-19 170.88 171.72 167.84 169.00 17.2M
2021-03-18 172.32 173.40 168.28 172.00 8.7M
2021-03-17 171.96 172.88 169.40 171.96 9.0M
2021-03-16 169.20 172.24 168.36 171.08 8.4M
2021-03-15 167.84 169.80 166.20 167.24 6.1M
2021-03-12 164.60 167.80 163.88 167.20 5.7M
2021-03-11 167.88 168.52 164.52 165.32 6.0M
2021-03-10 164.40 167.56 161.84 165.92 8.3M
2021-03-09 159.48 165.68 158.12 164.92 8.0M
2021-03-08 157.84 159.60 154.56 159.60 8.3M
2021-03-05 160.60 162.68 156.16 156.16 8.1M
2021-03-04 167.28 167.28 161.52 162.16 13.4M
2021-03-03 164.60 168.26 163.60 167.16 7.3M
2021-03-02 166.68 168.16 161.12 162.60 11.9M
2021-03-01 168.24 170.52 165.48 167.44 6.8M
2021-02-26 166.52 169.67 164.08 166.08 14.2M
2021-02-25 171.12 174.00 169.68 169.68 7.6M
2021-02-24 168.32 172.32 168.32 170.16 9.0M
2021-02-23 169.24 171.48 165.00 169.60 8.7M
2021-02-22 168.00 168.56 164.00 167.92 5.1M
2021-02-19 165.84 170.00 165.28 170.00 11.0M
2021-02-18 167.20 168.70 163.20 165.60 17.0M
2021-02-17 170.28 170.72 166.04 166.24 8.8M
2021-02-16 169.36 170.12 164.52 168.64 8.9M
2021-02-15 162.16 169.04 161.56 169.04 10.6M
2021-02-12 161.28 164.60 160.36 160.84 17.4M
2021-02-11 160.00 162.44 158.04 162.44 5.9M
2021-02-10 163.00 163.68 157.04 159.60 14.8M
2021-02-09 165.40 169.24 161.16 161.84 9.9M
2021-02-08 173.80 175.40 165.68 165.68 54.5M
2021-02-05 166.96 172.60 166.16 170.56 14.9M
2021-02-04 160.40 167.68 159.00 166.60 30.0M
2021-02-03 165.16 167.32 161.52 163.00 5.3M
2021-02-02 160.04 164.16 157.32 163.00 6.4M
2021-02-01 152.00 161.16 152.00 159.92 26.5M
2021-01-29 153.12 154.02 149.40 149.40 9.7M
2021-01-28 152.00 158.20 151.24 155.76 11.3M
2021-01-27 158.60 159.56 152.32 152.44 11.8M
2021-01-26 159.60 162.96 157.56 158.64 8.4M
2021-01-25 163.88 166.68 162.36 163.60 4.9M
2021-01-22 165.68 166.76 162.92 165.80 5.6M
2021-01-21 168.36 168.36 163.84 166.44 6.3M
2021-01-20 164.16 166.12 163.28 166.12 6.7M
2021-01-19 168.40 168.52 163.88 163.88 3.7M
2021-01-18 167.96 168.36 165.16 167.96 2.0M
2021-01-15 169.96 172.96 164.56 165.96 5.7M
2021-01-14 171.08 173.04 167.60 170.28 6.4M
2021-01-13 170.60 173.12 169.28 171.20 5.2M
2021-01-12 178.56 178.56 169.56 171.60 6.4M
2021-01-11 184.40 184.64 174.90 176.64 12.5M
2021-01-08 170.16 170.44 166.60 170.16 3.9M
2021-01-07 173.28 173.36 168.04 168.04 4.1M
2021-01-06 167.00 173.52 164.52 170.96 5.8M
2021-01-05 162.04 167.28 160.96 165.72 6.0M
2021-01-04 170.36 173.05 161.36 162.88 7.5M