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 (JD3) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Mar 2026 (Thu) 2.85 2.90 2.85 2.97 2,860
25th Mar 2026 (Wed) 2.85 3.03 2.73 3.035 4,857
24th Mar 2026 (Tue) 2.47 2.47 2.47 2.47 25
23rd Mar 2026 (Mon) 2.30 2.52 2.25 2.465 6,151
20th Mar 2026 (Fri) 2.60 2.60 2.50 2.475 3,583
19th Mar 2026 (Thu) 2.64 2.64 2.56 2.61 6,251
18th Mar 2026 (Wed) 2.80 2.94 2.80 2.73 379
17th Mar 2026 (Tue) 2.85 2.89 2.85 2.805 105
16th Mar 2026 (Mon) 2.81 2.95 2.80 2.89 2,798
13th Mar 2026 (Fri) 2.64 2.74 2.64 2.73 1,433
12th Mar 2026 (Thu) 2.73 2.75 2.72 2.695 876
11th Mar 2026 (Wed) 2.57 2.63 2.57 2.65 296
10th Mar 2026 (Tue) 2.61 2.71 2.58 2.665 2,770
9th Mar 2026 (Mon) 2.37 2.44 2.36 2.48 514
6th Mar 2026 (Fri) 2.38 2.44 2.28 2.405 4,907
5th Mar 2026 (Thu) 1.91 2.12 1.79 1.9125 34,375
4th Mar 2026 (Wed) 1.97 2.03 1.97 1.9675 5,398
3rd Mar 2026 (Tue) 2.09 2.09 1.97 1.995 8,353
2nd Mar 2026 (Mon) 2.10 2.29 2.07 2.18 29,971
27th Feb 2026 (Fri) 2.36 2.40 2.33 2.325 1,510
26th Feb 2026 (Thu) 2.40 2.46 2.40 2.41 1,357
25th Feb 2026 (Wed) 2.58 2.58 2.56 2.535 584
24th Feb 2026 (Tue) 2.57 2.60 2.56 2.57 23,937
23rd Feb 2026 (Mon) 2.57 2.61 2.45 2.495 5,653
20th Feb 2026 (Fri) 2.42 2.44 2.38 2.515 827
19th Feb 2026 (Thu) 2.53 2.53 2.51 2.515 257
18th Feb 2026 (Wed) 2.53 2.59 2.53 2.59 0
17th Feb 2026 (Tue) 2.52 2.52 2.44 2.53 274
16th Feb 2026 (Mon) 2.57 2.57 2.52 2.52 0
13th Feb 2026 (Fri) 2.47 2.53 2.47 2.57 6,159
12th Feb 2026 (Thu) 2.68 2.68 2.56 2.515 6,605
11th Feb 2026 (Wed) 2.89 2.89 2.75 2.75 6
10th Feb 2026 (Tue) 2.81 2.81 2.73 2.89 623
9th Feb 2026 (Mon) 2.69 2.84 2.64 2.805 3,519
6th Feb 2026 (Fri) 2.60 2.61 2.60 2.72 3,549
5th Feb 2026 (Thu) 2.71 2.71 2.55 2.595 3,407
4th Feb 2026 (Wed) 2.74 2.76 2.56 2.59 26,888
3rd Feb 2026 (Tue) 2.81 2.88 2.76 2.785 8,942
2nd Feb 2026 (Mon) 2.88 2.91 2.85 2.96 3,093
30th Jan 2026 (Fri) 3.00 3.05 3.00 2.96 2,241
29th Jan 2026 (Thu) 3.16 3.30 3.09 3.085 5,904
28th Jan 2026 (Wed) 3.35 3.35 3.28 3.205 360
27th Jan 2026 (Tue) 3.18 3.20 3.17 3.145 24,896
FTSE 100 Latest
Value9,972.17
Change-134.67