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!

-1x Jd (JD1S) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Nov 2025 (Fri) 3.00 3.06 3.00 3.06 0
20th Nov 2025 (Thu) 3.00 3.00 3.00 3.00 140
19th Nov 2025 (Wed) 2.94 3.00 2.94 3.00 0
18th Nov 2025 (Tue) 2.91 2.94 2.91 2.94 0
17th Nov 2025 (Mon) 2.90 2.91 2.90 2.91 0
14th Nov 2025 (Fri) 2.80 2.90 2.80 2.90 0
13th Nov 2025 (Thu) 2.76 2.80 2.76 2.80 0
12th Nov 2025 (Wed) 2.75 2.76 2.75 2.76 0
11th Nov 2025 (Tue) 2.78 2.78 2.75 2.75 0
10th Nov 2025 (Mon) 2.78 2.78 2.78 2.78 0
7th Nov 2025 (Fri) 2.72 2.78 2.72 2.78 0
6th Nov 2025 (Thu) 2.74 2.74 2.72 2.72 0
5th Nov 2025 (Wed) 2.69 2.74 2.69 2.74 0
4th Nov 2025 (Tue) 2.67 2.69 2.67 2.69 0
3rd Nov 2025 (Mon) 2.62 2.67 2.62 2.67 1
31st Oct 2025 (Fri) 2.60 2.62 2.60 2.62 0
30th Oct 2025 (Thu) 2.52 2.60 2.52 2.60 0
29th Oct 2025 (Wed) 2.55 2.55 2.52 2.52 0
28th Oct 2025 (Tue) 2.54 2.55 2.54 2.55 0
27th Oct 2025 (Mon) 2.62 2.62 2.54 2.54 0
24th Oct 2025 (Fri) 2.62 2.62 2.62 2.62 0
23rd Oct 2025 (Thu) 2.67 2.67 2.62 2.62 0
22nd Oct 2025 (Wed) 2.64 2.67 2.64 2.67 0
21st Oct 2025 (Tue) 2.59 2.64 2.59 2.64 0
20th Oct 2025 (Mon) 2.66 2.66 2.59 2.59 0
17th Oct 2025 (Fri) 2.62 2.66 2.62 2.66 0
16th Oct 2025 (Thu) 2.61 2.62 2.61 2.62 0
15th Oct 2025 (Wed) 2.60 2.60 2.60 2.61 780
14th Oct 2025 (Tue) 2.72 2.72 2.72 2.67 780
13th Oct 2025 (Mon) 2.73 2.73 2.61 2.61 0
10th Oct 2025 (Fri) 2.58 2.73 2.58 2.73 0
9th Oct 2025 (Thu) 2.56 2.58 2.56 2.58 0
8th Oct 2025 (Wed) 2.50 2.56 2.50 2.56 0
7th Oct 2025 (Tue) 2.44 2.50 2.44 2.50 0
6th Oct 2025 (Mon) 2.46 2.46 2.44 2.44 1
3rd Oct 2025 (Fri) 2.44 2.46 2.44 2.46 0
2nd Oct 2025 (Thu) 2.44 2.44 2.44 2.44 0
1st Oct 2025 (Wed) 2.52 2.52 2.44 2.44 0
30th Sep 2025 (Tue) 2.50 2.52 2.50 2.52 0
29th Sep 2025 (Mon) 2.54 2.54 2.50 2.50 0
26th Sep 2025 (Fri) 2.48 2.54 2.48 2.54 0
25th Sep 2025 (Thu) 2.46 2.46 2.46 2.48 660
24th Sep 2025 (Wed) 2.46 2.46 2.46 2.45 725
23rd Sep 2025 (Tue) 2.59 2.60 2.59 2.60 0
22nd Sep 2025 (Mon) 2.49 2.59 2.49 2.59 0
FTSE 100 Latest
Value9,539.71
Change12.06