JD Sports Fashion PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	138.40	139.70	137.30	137.95	134.57	7,567,791
2024-08-29	137.80	140.23	136.00	138.05	134.67	7,435,707
2024-08-28	143.70	144.40	137.30	137.30	133.94	7,696,403
2024-08-27	148.65	148.90	139.65	143.10	139.59	24,378,667
2024-08-23	141.85	149.70	139.15	149.25	145.59	16,451,846
2024-08-22	135.50	141.85	130.75	141.85	138.37	38,946,567
2024-08-21	122.65	128.15	122.50	128.15	125.01	17,746,130
2024-08-20	128.75	129.77	122.90	123.20	120.18	6,795,269
2024-08-19	126.50	130.36	125.70	128.85	125.69	14,132,343
2024-08-16	127.00	127.61	125.75	126.85	123.74	5,310,798
2024-08-15	124.00	126.80	120.25	126.50	123.40	9,197,818
2024-08-14	122.65	124.05	121.85	122.95	119.94	4,009,261
2024-08-13	121.05	123.10	119.95	121.65	118.67	5,586,275
2024-08-12	122.50	123.35	119.30	120.35	117.40	14,699,740
2024-08-09	122.75	126.30	119.35	125.45	122.38	13,550,223
2024-08-08	125.50	125.80	121.00	122.60	119.60	5,236,907
2024-08-07	124.80	127.45	124.40	125.95	122.86	14,257,665
2024-08-06	121.00	127.50	120.40	123.40	120.38	25,662,075
2024-08-05	120.95	121.80	115.00	120.00	117.06	20,693,333
2024-08-02	130.25	132.25	123.50	123.75	120.72	16,697,467
2024-08-01	132.10	132.60	130.38	132.45	129.20	11,763,713
2024-07-31	130.90	131.60	129.62	131.60	128.38	10,199,854
2024-07-30	127.85	129.85	126.30	129.50	126.33	6,890,642
2024-07-29	124.60	128.30	124.00	128.30	125.16	10,101,774
2024-07-26	119.85	123.70	119.75	123.20	120.18	6,812,942
2024-07-25	120.10	120.15	117.45	119.30	116.38	25,633,254
2024-07-24	119.00	121.70	119.00	121.40	118.43	5,829,193
2024-07-23	117.10	120.31	117.10	119.85	116.91	6,241,037
2024-07-22	117.80	119.65	116.60	117.90	115.01	7,010,772
2024-07-19	120.50	121.60	114.66	117.15	114.28	10,349,034
2024-07-18	117.75	120.95	115.95	120.90	117.94	10,357,099
2024-07-17	117.25	118.80	116.55	116.65	113.79	8,757,386
2024-07-16	114.65	122.00	113.50	118.70	115.79	24,948,184
2024-07-15	114.45	115.13	112.20	114.65	111.84	9,334,213
2024-07-12	114.75	116.50	113.45	115.75	112.91	11,216,308
2024-07-11	111.95	114.20	110.75	114.20	111.40	9,841,816
2024-07-10	111.90	112.70	110.60	111.45	108.72	8,098,557
2024-07-09	112.85	114.30	110.60	111.50	108.77	13,565,126
2024-07-08	113.40	114.45	111.60	113.65	110.87	8,399,085
2024-07-05	112.75	114.20	111.60	113.60	110.82	9,655,219
2024-07-04	113.25	115.65	112.20	112.30	109.55	7,978,148
2024-07-03	113.40	115.80	112.40	112.90	110.13	35,652,019
2024-07-02	118.35	120.20	117.55	117.60	114.72	7,570,931
2024-07-01	121.40	122.60	118.75	119.35	116.43	19,098,426
2024-06-28	121.90	122.60	118.00	119.50	116.57	15,103,822
2024-06-27	125.40	127.80	124.80	126.35	123.25	5,403,232
2024-06-26	127.20	128.25	124.85	125.70	122.62	8,592,571
2024-06-25	129.35	130.60	126.95	127.05	123.94	6,672,966
2024-06-24	126.90	130.90	125.10	129.95	126.77	8,290,314
2024-06-21	126.15	127.40	123.77	126.10	123.01	22,373,112
2024-06-20	120.55	126.00	119.05	125.90	122.81	7,129,677
2024-06-19	117.65	119.80	117.00	119.80	116.86	6,196,896
2024-06-18	122.35	122.45	117.80	117.85	114.96	6,985,036
2024-06-17	120.45	121.60	119.95	120.50	117.55	3,401,506
2024-06-14	122.00	122.50	119.25	120.75	117.79	9,240,266
2024-06-13	122.65	123.15	121.70	122.05	119.06	6,290,015
2024-06-12	124.35	125.50	122.85	124.40	120.77	5,187,743
2024-06-11	125.45	127.00	122.50	123.60	119.99	7,892,055
2024-06-10	123.75	126.30	123.00	124.40	120.77	7,935,785
2024-06-07	127.80	128.95	122.85	125.50	121.83	9,877,037

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0087 GBP
2025-10-30	0.0033 GBP
2025-06-12	0.0067 GBP
2024-11-07	0.0033 GBP
2024-06-13	0.0060 GBP
2023-12-07	0.0030 GBP
2023-07-06	0.0067 GBP
2022-12-08	0.0013 GBP
2022-07-07	0.0035 GBP
2021-06-24	0.0144 GBP
2019-11-28	0.0028 GBP
2019-06-27	0.0144 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.