Close
Company Search
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 (3JDE) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2026 (Tue) 3.27 3.27 3.10 3.10 0
20th Apr 2026 (Mon) 3.28 3.28 3.28 3.27 124
17th Apr 2026 (Fri) 3.26 3.26 3.26 3.44 60
16th Apr 2026 (Thu) 3.38 3.40 3.38 3.38 504
15th Apr 2026 (Wed) 3.18 3.38 3.12 3.38 1,391
14th Apr 2026 (Tue) 2.80 3.00 2.80 3.06 678
13th Apr 2026 (Mon) 2.56 2.56 2.56 2.54 5
10th Apr 2026 (Fri) 2.44 2.61 2.44 2.61 0
9th Apr 2026 (Thu) 2.46 2.46 2.46 2.44 183
8th Apr 2026 (Wed) 2.54 2.56 2.50 2.48 1,359
7th Apr 2026 (Tue) 2.30 2.30 2.30 2.24 16
6th Apr 2026 (Mon) 2.34 2.34 2.34 2.34 0
3rd Apr 2026 (Fri) 2.34 2.34 2.34 2.34 0
2nd Apr 2026 (Thu) 2.30 2.30 2.30 2.34 2
1st Apr 2026 (Wed) 2.51 2.51 2.44 2.44 0
31st Mar 2026 (Tue) 2.48 2.48 2.48 2.51 17
30th Mar 2026 (Mon) 2.50 2.52 2.50 2.52 0
27th Mar 2026 (Fri) 2.58 2.58 2.50 2.50 0
26th Mar 2026 (Thu) 2.64 2.64 2.58 2.58 6
25th Mar 2026 (Wed) 2.40 2.48 2.40 2.64 93
24th Mar 2026 (Tue) 2.13 2.13 2.12 2.12 9
23rd Mar 2026 (Mon) 2.00 2.12 1.99 2.13 273
20th Mar 2026 (Fri) 2.26 2.26 2.14 2.14 5
19th Mar 2026 (Thu) 2.38 2.38 2.26 2.26 8
18th Mar 2026 (Wed) 2.46 2.46 2.42 2.38 465
17th Mar 2026 (Tue) 2.46 2.46 2.46 2.44 2,799
16th Mar 2026 (Mon) 2.46 2.50 2.46 2.52 404
13th Mar 2026 (Fri) 2.34 2.38 2.34 2.40 197
12th Mar 2026 (Thu) 2.30 2.30 2.30 2.33 12
11th Mar 2026 (Wed) 2.26 2.26 2.26 2.29 17
10th Mar 2026 (Tue) 2.20 2.22 2.20 2.28 76
9th Mar 2026 (Mon) 2.06 2.06 2.06 2.14 2,534
6th Mar 2026 (Fri) 2.02 2.02 2.02 2.08 23
5th Mar 2026 (Thu) 1.67 1.68 1.64 1.65 3,558
4th Mar 2026 (Wed) 1.72 1.72 1.695 1.695 6
3rd Mar 2026 (Tue) 1.85 1.85 1.73 1.72 2,386
2nd Mar 2026 (Mon) 1.87 1.87 1.87 1.86 304
27th Feb 2026 (Fri) 2.02 2.02 2.02 1.96 55
26th Feb 2026 (Thu) 2.02 2.04 1.99 2.04 8,584
25th Feb 2026 (Wed) 2.22 2.22 2.18 2.14 210
24th Feb 2026 (Tue) 2.18 2.18 2.18 2.18 7
23rd Feb 2026 (Mon) 2.28 2.28 2.18 2.10 21
FTSE 100 Latest
Value10,504.61
Change6.52