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
2023-12-29 168.00 168.70 165.93 165.95 2.9M
2023-12-28 168.00 168.30 166.50 167.45 4.2M
2023-12-27 166.65 168.40 165.04 167.90 7.9M
2023-12-22 162.60 166.35 162.00 165.00 5.7M
2023-12-21 172.25 175.35 172.05 173.95 7.5M
2023-12-20 176.10 177.75 171.10 174.30 12.3M
2023-12-19 172.05 173.50 170.85 172.50 20.3M
2023-12-18 172.85 174.20 170.60 171.50 5.4M
2023-12-15 176.00 177.50 172.65 173.15 15.2M
2023-12-14 169.10 177.45 169.10 175.15 20.9M
2023-12-13 172.05 173.90 170.00 170.15 16.1M
2023-12-12 173.25 175.25 171.30 172.75 11.1M
2023-12-11 167.60 172.60 166.21 172.60 24.7M
2023-12-08 166.25 169.00 164.80 166.95 15.1M
2023-12-07 167.00 169.70 164.50 165.80 15.3M
2023-12-06 165.65 169.52 164.00 168.65 9.1M
2023-12-05 163.80 166.33 162.30 165.00 13.5M
2023-12-04 160.45 165.95 159.35 164.90 15.0M
2023-12-01 155.10 160.40 155.10 160.35 7.2M
2023-11-30 156.40 160.40 156.30 157.05 17.7M
2023-11-29 148.65 159.60 148.15 157.30 9.1M
2023-11-28 147.15 149.60 146.40 148.80 6.8M
2023-11-27 148.15 150.80 145.50 148.75 4.4M
2023-11-24 147.90 149.35 146.95 148.20 4.8M
2023-11-23 148.90 151.45 145.48 147.90 7.2M
2023-11-22 144.95 151.55 143.95 150.35 11.2M
2023-11-21 139.30 147.10 136.45 144.60 9.0M
2023-11-20 139.35 141.00 137.20 139.10 4.4M
2023-11-17 137.55 139.80 136.15 138.75 6.5M
2023-11-16 141.55 141.90 136.85 137.10 4.9M
2023-11-15 140.15 144.20 138.65 141.95 10.1M
2023-11-14 135.45 139.70 132.80 139.70 4.9M
2023-11-13 134.00 135.30 132.95 133.90 10.8M
2023-11-10 133.60 134.15 131.75 133.95 4.7M
2023-11-09 133.80 136.20 132.55 134.55 35.2M
2023-11-08 134.15 136.18 133.40 134.20 5.3M
2023-11-07 132.40 135.10 132.00 134.20 4.7M
2023-11-06 133.35 134.50 131.95 132.00 23.3M
2023-11-03 127.20 132.90 124.80 131.35 8.6M
2023-11-02 128.15 131.60 125.05 126.45 8.2M
2023-11-01 128.20 129.30 124.15 126.60 10.4M
2023-10-31 128.40 130.45 127.45 127.50 13.3M
2023-10-30 127.45 128.85 126.65 127.80 9.9M
2023-10-27 126.90 128.25 125.34 126.10 4.0M
2023-10-26 125.00 127.30 124.00 126.75 8.4M
2023-10-25 128.30 129.15 124.97 126.20 7.0M
2023-10-24 130.00 131.35 127.80 128.95 3.7M
2023-10-23 127.40 128.55 125.75 128.35 4.5M
2023-10-20 128.80 129.75 125.00 126.30 8.6M
2023-10-19 132.20 134.50 130.00 130.00 7.0M
2023-10-18 137.80 141.65 133.25 133.50 5.7M
2023-10-17 133.50 137.00 132.35 136.75 5.1M
2023-10-16 131.65 134.25 129.90 133.85 12.6M
2023-10-13 139.50 139.50 130.70 130.85 8.0M
2023-10-12 139.00 140.55 137.25 137.45 17.0M
2023-10-11 143.25 143.40 138.45 138.60 26.1M
2023-10-10 140.75 145.10 139.80 144.15 4.2M
2023-10-09 140.50 142.30 138.00 138.75 7.5M
2023-10-06 140.50 143.16 138.65 143.15 8.8M
2023-10-05 144.05 145.55 139.95 140.00 33.0M
2023-10-04 144.40 145.50 142.95 144.30 8.0M
2023-10-03 148.00 150.50 144.20 145.60 12.7M
2023-10-02 149.95 152.35 148.70 149.10 6.3M
2023-09-29 149.25 151.80 148.85 149.70 11.9M
2023-09-28 144.05 145.20 141.56 142.85 7.4M
2023-09-27 145.60 148.02 144.35 144.35 53.1M
2023-09-26 144.35 147.25 144.20 145.55 8.6M
2023-09-25 146.20 148.60 143.35 145.65 6.8M
2023-09-22 144.60 149.60 144.25 147.00 14.2M
2023-09-21 141.00 145.50 138.00 144.90 40.1M
2023-09-20 135.00 136.65 132.90 132.95 11.8M
2023-09-19 136.00 137.05 132.26 133.40 5.6M
2023-09-18 139.40 140.30 135.90 136.05 4.6M
2023-09-15 141.80 142.15 139.40 139.65 14.8M
2023-09-14 137.00 140.90 134.70 140.65 12.1M
2023-09-13 140.00 140.00 136.05 137.00 10.2M
2023-09-12 140.30 142.95 138.70 140.45 5.2M
2023-09-11 137.75 140.30 137.60 139.50 9.2M
2023-09-08 134.95 139.55 134.95 137.75 11.1M
2023-09-07 136.00 138.40 134.25 134.25 6.1M
2023-09-06 139.70 141.15 138.30 139.30 4.4M
2023-09-05 140.80 142.35 139.10 140.95 3.8M
2023-09-04 144.85 145.65 142.25 142.55 13.7M
2023-09-01 146.50 146.70 143.95 144.05 4.7M
2023-08-31 143.55 147.65 141.87 145.25 6.3M
2023-08-30 144.00 146.05 140.75 143.25 8.8M
2023-08-29 143.05 145.15 139.50 145.05 6.2M
2023-08-25 139.40 140.50 137.45 139.00 4.0M
2023-08-24 136.85 140.60 134.65 139.90 11.7M
2023-08-23 140.65 145.15 130.45 133.15 54.2M
2023-08-22 152.00 154.40 139.95 140.75 53.2M
2023-08-21 150.15 152.30 149.70 151.10 26.6M
2023-08-18 152.45 152.60 147.20 149.70 8.2M
2023-08-17 152.70 154.95 152.55 153.40 8.1M
2023-08-16 149.00 155.80 147.80 153.65 8.1M
2023-08-15 145.70 150.10 144.65 149.40 6.3M
2023-08-14 144.60 146.45 143.85 146.45 9.5M
2023-08-11 144.85 145.75 143.30 143.30 3.5M
2023-08-10 145.30 146.85 143.65 146.20 9.6M
2023-08-09 148.95 148.95 143.90 143.95 7.7M
2023-08-08 145.85 147.65 144.80 146.00 5.6M
2023-08-07 147.85 150.55 145.90 146.80 3.3M
2023-08-04 149.20 150.30 147.60 149.25 6.8M
2023-08-03 148.00 152.45 147.20 150.70 4.9M
2023-08-02 150.00 151.20 148.35 148.50 5.5M
2023-08-01 156.75 157.02 152.16 153.25 9.0M
2023-07-31 156.75 158.25 155.65 157.70 3.9M
2023-07-28 155.20 158.20 154.25 158.10 4.2M
2023-07-27 155.20 156.65 153.20 156.15 59.3M
2023-07-26 155.15 155.75 151.40 153.95 4.1M
2023-07-25 157.60 158.50 155.25 155.30 5.9M
2023-07-24 157.00 158.90 155.90 157.10 3.5M
2023-07-21 156.75 158.40 155.55 157.40 3.7M
2023-07-20 156.10 158.93 156.10 157.40 5.7M
2023-07-19 155.25 159.15 153.35 157.15 39.4M
2023-07-18 153.15 154.55 152.50 153.70 5.8M
2023-07-17 151.40 153.15 150.27 152.60 14.5M
2023-07-14 150.50 152.65 150.40 151.95 6.8M
2023-07-13 151.10 153.33 150.45 151.15 6.0M
2023-07-12 145.00 150.62 144.45 150.15 5.3M
2023-07-11 142.25 145.45 140.70 144.50 8.2M
2023-07-10 140.00 142.00 139.20 141.05 5.6M
2023-07-07 138.10 141.70 135.90 141.00 5.6M
2023-07-06 144.25 144.25 137.00 138.00 11.8M
2023-07-05 146.25 148.00 145.15 145.25 6.3M
2023-07-04 145.70 148.20 144.70 147.70 5.0M
2023-07-03 146.90 148.20 143.45 146.00 3.6M
2023-06-30 143.15 146.50 141.05 146.00 35.5M
2023-06-29 146.45 146.45 142.85 143.90 6.3M
2023-06-28 144.90 146.20 142.85 144.15 12.8M
2023-06-27 139.25 143.01 137.21 142.60 13.1M
2023-06-26 142.80 146.80 142.00 146.60 6.2M
2023-06-23 148.70 150.55 141.35 143.80 12.2M
2023-06-22 145.90 150.40 143.85 149.75 9.6M
2023-06-21 144.90 147.89 144.12 146.40 5.7M
2023-06-20 148.45 150.50 145.38 147.30 10.2M
2023-06-19 147.30 152.35 144.40 148.40 11.4M
2023-06-16 145.15 150.30 144.95 149.10 16.6M
2023-06-15 147.95 149.20 143.85 147.30 15.6M
2023-06-14 147.40 148.45 144.35 148.25 10.3M
2023-06-13 148.40 150.35 146.10 148.35 8.2M
2023-06-12 151.05 151.30 146.20 148.95 5.4M
2023-06-09 149.95 153.55 146.45 148.65 6.9M
2023-06-08 152.55 154.30 150.00 151.00 14.9M
2023-06-07 154.65 156.10 153.60 153.90 5.7M
2023-06-06 154.50 155.30 152.60 154.85 6.7M
2023-06-05 157.60 157.90 154.30 155.00 3.5M
2023-06-02 154.05 159.00 154.05 156.90 7.2M
2023-06-01 151.25 154.40 150.62 152.35 5.7M
2023-05-31 153.00 153.45 151.45 152.00 17.3M
2023-05-30 151.80 154.55 151.45 153.45 9.2M
2023-05-26 149.50 152.20 145.95 151.00 12.1M
2023-05-25 150.45 150.60 147.25 148.65 7.4M
2023-05-24 153.90 155.50 149.90 150.45 11.4M
2023-05-23 159.60 159.95 154.20 155.95 9.0M
2023-05-22 160.50 165.24 159.90 160.40 13.9M
2023-05-19 174.35 174.35 158.90 159.25 23.7M
2023-05-18 167.45 173.45 166.07 172.65 10.0M
2023-05-17 168.00 168.80 156.30 163.00 21.8M
2023-05-16 173.75 175.05 169.25 170.25 15.1M
2023-05-15 174.60 178.10 173.20 174.60 8.0M
2023-05-12 170.30 175.40 169.31 173.25 16.1M
2023-05-11 163.75 168.60 163.60 168.60 7.7M
2023-05-10 165.05 165.70 162.20 164.40 4.7M
2023-05-09 165.10 167.90 164.35 164.55 8.6M
2023-05-05 161.40 163.50 160.15 162.65 17.5M
2023-05-04 162.65 162.65 159.55 159.85 3.0M
2023-05-03 163.95 165.35 161.60 163.00 12.8M
2023-05-02 161.35 164.00 161.35 162.10 9.8M
2023-04-28 161.20 162.05 158.37 161.05 19.7M
2023-04-27 161.40 162.95 159.35 159.85 6.2M
2023-04-26 168.05 169.30 159.65 162.55 8.3M
2023-04-25 166.65 166.85 164.70 166.05 6.3M
2023-04-24 165.30 169.45 162.65 167.65 9.1M
2023-04-21 164.60 165.35 161.65 165.30 5.4M
2023-04-20 164.20 164.25 161.80 164.25 4.2M
2023-04-19 165.75 165.96 163.05 163.60 5.2M
2023-04-18 167.30 168.47 165.85 166.60 6.4M
2023-04-17 167.00 167.65 164.85 166.35 25.5M
2023-04-14 166.60 167.45 164.55 166.55 7.8M
2023-04-13 168.50 169.62 165.90 166.30 9.2M
2023-04-12 169.25 169.65 167.50 167.55 6.1M
2023-04-11 168.10 170.15 167.90 168.70 29.7M
2023-04-06 166.30 168.15 163.05 166.05 12.4M
2023-04-05 171.80 172.10 165.80 167.05 5.5M
2023-04-04 175.85 176.12 171.30 171.95 11.9M
2023-04-03 175.40 178.09 173.75 174.15 7.5M
2023-03-31 175.70 178.00 174.70 177.75 9.0M
2023-03-30 169.85 176.20 168.48 175.40 5.9M
2023-03-29 169.15 169.70 164.25 168.20 4.2M
2023-03-28 168.20 168.85 165.55 167.75 43.9M
2023-03-27 166.95 167.60 164.95 166.15 29.2M
2023-03-24 169.65 169.75 162.40 163.95 8.6M
2023-03-23 171.70 173.25 168.95 171.05 4.8M
2023-03-22 169.50 173.45 169.20 172.20 7.8M
2023-03-21 166.90 171.45 166.85 169.80 7.3M
2023-03-20 159.75 166.00 157.50 164.35 11.2M
2023-03-17 167.95 169.64 159.80 162.30 14.4M
2023-03-16 164.50 167.35 160.10 166.70 11.0M
2023-03-15 168.50 169.15 156.60 161.90 15.8M
2023-03-14 165.40 169.25 163.12 168.70 8.2M
2023-03-13 173.85 176.25 165.85 166.35 10.5M
2023-03-10 179.95 179.95 170.70 173.65 8.7M
2023-03-09 178.00 180.00 174.60 179.20 5.6M
2023-03-08 180.15 213.12 176.50 179.45 6.4M
2023-03-07 178.85 183.80 178.06 181.10 9.2M
2023-03-06 182.00 183.80 180.30 180.55 7.6M
2023-03-03 181.20 182.55 180.25 181.80 4.0M
2023-03-02 178.85 181.25 177.36 181.00 4.9M
2023-03-01 179.40 181.35 178.55 179.80 16.8M
2023-02-28 179.10 182.10 177.70 181.10 11.6M
2023-02-27 181.90 182.45 179.65 179.80 9.4M
2023-02-24 182.65 183.35 179.00 179.80 3.8M
2023-02-23 180.50 183.55 179.84 182.05 4.4M
2023-02-22 179.70 180.70 177.65 180.00 4.0M
2023-02-21 181.55 183.10 179.53 180.75 6.1M
2023-02-20 180.00 182.97 179.50 179.50 12.2M
2023-02-17 181.40 183.75 180.10 180.80 9.8M
2023-02-16 182.30 184.80 180.55 183.05 2.6M
2023-02-15 178.35 182.90 177.70 182.00 5.4M
2023-02-14 182.20 182.90 178.35 178.35 20.2M
2023-02-13 178.80 181.35 176.78 180.95 5.6M
2023-02-10 175.00 180.55 173.57 178.90 15.8M
2023-02-09 182.10 183.30 179.75 181.75 11.3M
2023-02-08 181.15 185.55 180.20 181.10 7.3M
2023-02-07 183.65 184.65 176.75 179.45 10.6M
2023-02-06 184.40 186.28 179.50 182.15 11.8M
2023-02-03 182.55 186.65 177.85 186.65 14.9M
2023-02-02 167.10 183.15 166.65 181.50 18.5M
2023-02-01 163.25 165.15 162.25 163.30 16.8M
2023-01-31 161.70 163.50 160.27 162.75 16.2M
2023-01-30 160.80 162.85 159.45 162.40 30.1M
2023-01-27 164.80 166.80 161.60 161.60 8.2M
2023-01-26 162.70 165.90 161.80 164.40 9.5M
2023-01-25 161.55 163.41 158.40 160.65 5.4M
2023-01-24 159.05 163.35 158.70 160.85 10.9M
2023-01-23 157.30 159.85 157.02 158.80 5.4M
2023-01-20 153.80 157.95 150.63 157.00 14.8M
2023-01-19 154.90 157.80 152.30 152.75 6.8M
2023-01-18 160.00 160.36 154.80 156.00 13.3M
2023-01-17 161.50 162.00 157.30 158.50 7.6M
2023-01-16 161.65 162.20 159.25 161.75 6.1M
2023-01-13 159.95 161.45 157.15 160.10 9.6M
2023-01-12 151.80 162.15 150.90 159.70 17.1M
2023-01-11 146.00 152.20 144.80 150.75 20.0M
2023-01-10 139.65 142.35 139.30 140.90 22.0M
2023-01-09 143.15 144.00 138.65 140.60 5.9M
2023-01-06 139.40 143.65 137.85 142.55 10.7M
2023-01-05 136.60 142.30 136.58 139.40 27.5M
2023-01-04 130.85 135.25 129.02 135.25 8.0M
2023-01-03 127.15 131.45 127.10 129.70 7.2M