Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Jd (3JD) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Jul 2025 (Thu) 467.00 467.00 456.00 456.00 59
23rd Jul 2025 (Wed) 456.00 467.00 456.00 467.00 471
22nd Jul 2025 (Tue) 464.00 464.00 464.00 456.00 400
21st Jul 2025 (Mon) 464.00 464.00 464.00 461.00 3,778
18th Jul 2025 (Fri) 490.00 490.00 482.00 470.00 1,176
17th Jul 2025 (Thu) 396.00 396.00 392.00 403.00 1,271
16th Jul 2025 (Wed) 392.00 392.00 384.00 387.00 5,395
15th Jul 2025 (Tue) 386.00 386.00 386.00 392.00 495
14th Jul 2025 (Mon) 372.00 372.00 358.00 358.00 603
11th Jul 2025 (Fri) 371.00 372.00 371.00 372.00 660
10th Jul 2025 (Thu) 378.00 378.00 371.00 371.00 84
9th Jul 2025 (Wed) 402.00 402.00 384.00 378.00 2,067
8th Jul 2025 (Tue) 408.00 439.00 408.00 439.00 2,290
7th Jul 2025 (Mon) 401.00 408.00 401.00 408.00 2,860
4th Jul 2025 (Fri) 398.00 401.00 398.00 401.00 265
3rd Jul 2025 (Thu) 414.00 414.00 398.00 398.00 2,503
2nd Jul 2025 (Wed) 412.00 412.00 412.00 414.00 6,220
1st Jul 2025 (Tue) 410.00 428.00 404.00 425.00 26,649
30th Jun 2025 (Mon) 426.00 430.00 410.00 419.00 20,442
27th Jun 2025 (Fri) 446.00 447.00 446.00 447.00 82
26th Jun 2025 (Thu) 440.00 440.00 440.00 446.00 583
25th Jun 2025 (Wed) 432.00 440.00 432.00 439.00 886
24th Jun 2025 (Tue) 390.00 418.00 390.00 418.00 165
23rd Jun 2025 (Mon) 398.00 398.00 390.00 390.00 35
20th Jun 2025 (Fri) 404.00 414.00 404.00 398.00 703
19th Jun 2025 (Thu) 434.00 434.00 414.00 414.00 223
18th Jun 2025 (Wed) 470.00 470.00 434.00 434.00 104
17th Jun 2025 (Tue) 474.00 474.00 470.00 470.00 14
16th Jun 2025 (Mon) 462.00 462.00 462.00 474.00 474
13th Jun 2025 (Fri) 440.00 440.00 434.00 446.00 4,366
12th Jun 2025 (Thu) 476.00 476.00 476.00 477.00 2,087
11th Jun 2025 (Wed) 478.00 490.00 478.00 490.00 773
10th Jun 2025 (Tue) 487.00 487.00 478.00 478.00 105
9th Jun 2025 (Mon) 490.00 505.00 490.00 487.00 578
6th Jun 2025 (Fri) 463.00 463.00 444.00 444.00 96
5th Jun 2025 (Thu) 469.00 469.00 463.00 463.00 108
4th Jun 2025 (Wed) 435.00 469.00 435.00 469.00 436
3rd Jun 2025 (Tue) 445.00 445.00 435.00 435.00 49
2nd Jun 2025 (Mon) 452.00 468.00 452.00 445.00 4,356
30th May 2025 (Fri) 458.00 458.00 438.00 438.00 10
29th May 2025 (Thu) 486.00 486.00 486.00 458.00 615
28th May 2025 (Wed) 444.00 444.00 418.00 418.00 2,980
27th May 2025 (Tue) 454.00 464.00 442.00 444.00 5,784
26th May 2025 (Mon) 510.00 510.00 510.00 510.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06