LSE · JD · stock
JD Sports Fashion Plc (JD) stock price history
Every LSE trading session of JD Sports Fashion Plc from Oct 22, 1996 to Sep 28, 2026: 7,639 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JD adjusted close, 1996 to 2026
- £2.34
- All time high, 2021
- £1.06
- 52 week high, £0.6397 low
- 7,639
- Daily sessions since 1996
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
JD key facts
- JD Sports Fashion Plc (JD) closed at £0.7918 on Sep 28, 2026 on LSE.
- JD's all time high close is £2.34, set on Nov 18, 2021; its all time low close is £0.0044 on Dec 4, 1998.
- JD's 52 week range is £0.6397 to £1.06.
- JD returned -11.0% over the year to Sep 28, 2026 and -62.3% over five years.
- Over ten years JD returned +35%, +3.1% a year compounded.
- JD's deepest drawdown was -87.8% from Mar 19, 1997 to Dec 4, 1998.
- DataCedar holds 7,639 daily sessions of JD history from Oct 22, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JD price chart, 1996 to 2026
JD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -7.6% |
| 6 months | +16.5% |
| Year to date | -7.1% |
| 1 year | -11.0% |
| 3 years | -44.6% |
| 5 years | -62.3% |
| 10 years | +35.3% |
| Since Oct 22, 1996 | +2,500% |
| Compound annual growth, 29.9 years | +11.5% |
JD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.34 on Nov 18, 2021
- All time low close
- £0.0044 on Dec 4, 1998
- 52 week high
- £1.06 on Oct 6, 2025
- 52 week low
- £0.6397 on May 7, 2026
- Deepest drawdown
- -87.8% from Mar 19, 1997 to Dec 4, 1998, recovered Jan 22, 2007
- Best single session
- +26.1% on Jan 10, 2008
- Worst single session
- -23.0% on Jan 4, 2024
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1996
- 26.0×
- Best calendar year
- 1999, +195%
- Worst calendar year
- 1998, -66%
JD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Oct 22, 1996; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.8451 | £0.9586 | £0.6397 | £0.7918 | -6.2% | 3.5B | 187 |
| 2025 | £0.9596 | £1.06 | £0.6103 | £0.8445 | -11.9% | 4.2B | 253 |
| 2024 | £1.66 | £1.67 | £0.9212 | £0.9588 | -42.2% | 3.7B | 254 |
| 2023 | £1.27 | £2.13 | £1.24 | £1.66 | +31.6% | 3.7B | 251 |
| 2022 | £2.21 | £2.29 | £0.8837 | £1.26 | -42.1% | 3.7B | 250 |
| 2021 | £1.70 | £2.36 | £1.49 | £2.18 | +26.6% | 2.4B | 253 |
| 2020 | £1.68 | £1.78 | £0.5492 | £1.72 | +2.7% | 3.2B | 254 |
| 2019 | £0.6979 | £1.70 | £0.6749 | £1.67 | +140.1% | 2.7B | 253 |
| 2018 | £0.6671 | £1.08 | £0.6367 | £0.6973 | +3.8% | 2.6B | 253 |
| 2017 | £0.6395 | £0.9235 | £0.5999 | £0.6721 | +5.8% | 1.7B | 252 |
| 2016 | £0.4122 | £0.6836 | £0.3942 | £0.6355 | +52.7% | 1.7B | 253 |
| 2015 | £0.2023 | £0.4322 | £0.1758 | £0.4162 | +105.1% | 1.6B | 253 |
| 2014 | £0.1459 | £0.2059 | £0.1343 | £0.2029 | +39.3% | 433.6M | 253 |
| 2013 | £0.0680 | £0.1494 | £0.0655 | £0.1456 | +112.8% | 491M | 253 |
| 2012 | £0.0625 | £0.0884 | £0.0589 | £0.0684 | +9.8% | 635.2M | 251 |
| 2011 | £0.0895 | £0.1048 | £0.0559 | £0.0623 | -28.7% | 799.5M | 252 |
| 2010 | £0.0490 | £0.0932 | £0.0490 | £0.0874 | +73.3% | 567.2M | 253 |
| 2009 | £0.0182 | £0.0633 | £0.0180 | £0.0504 | +176.8% | 1.4B | 253 |
| 2008 | £0.0345 | £0.0421 | £0.0175 | £0.0182 | -47.4% | 986M | 254 |
| 2007 | £0.0314 | £0.0608 | £0.0309 | £0.0346 | +11.4% | 666.8M | 253 |
| 2006 | £0.0242 | £0.0344 | £0.0239 | £0.0311 | +26.5% | 756.1M | 252 |
| 2005 | £0.0207 | £0.0289 | £0.0203 | £0.0246 | +18.7% | 2.5B | 260 |
| 2004 | £0.0168 | £0.0232 | £0.0143 | £0.0207 | +22.8% | 721.9M | 262 |
| 2003 | £0.0237 | £0.0246 | £0.0132 | £0.0168 | -28.8% | 2.2B | 261 |
| 2002 | £0.0301 | £0.0354 | £0.0219 | £0.0237 | -21.5% | 1.2B | 261 |
| 2001 | £0.0258 | £0.0357 | £0.0239 | £0.0301 | +16.6% | 1.8B | 261 |
| 2000 | £0.0147 | £0.0258 | £0.0125 | £0.0258 | +76.0% | 920.5M | 260 |
| 1999 | £0.0050 | £0.0163 | £0.0050 | £0.0147 | +195.1% | 1.3B | 261 |
| 1998 | £0.0148 | £0.0148 | £0.0044 | £0.0050 | -66.3% | 1.8B | 261 |
| 1997 | £0.0344 | £0.0364 | £0.0147 | £0.0148 | -57.1% | 2B | 261 |
| 1996 | £0.0305 | £0.0344 | £0.0292 | £0.0344 | n/a | 861.7M | 51 |
JD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.7918 | -8.7% |
| August 2026 | £0.8670 | -3.1% |
| July 2026 | £0.8946 | +5.6% |
| June 2026 | £0.8471 | +0.5% |
| May 2026 | £0.8425 | +25.2% |
| April 2026 | £0.6729 | -4.8% |
| March 2026 | £0.7065 | -13.8% |
| February 2026 | £0.8197 | +0.2% |
| January 2026 | £0.8177 | -3.2% |
| December 2025 | £0.8445 | +9.3% |
| November 2025 | £0.7725 | -17.1% |
| October 2025 | £0.9317 | -2.2% |
About the JD data
Daily bars. 7,639 sessions from Oct 22, 1996 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
JD share price history
