JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	126.35	131.25	125.50	128.15	124.41	34,611,620
2024-06-05	133.75	134.80	126.30	126.30	122.61	18,454,612
2024-06-04	133.35	135.20	131.90	132.35	128.48	30,960,343
2024-06-03	130.55	138.54	130.25	133.95	130.04	24,596,587
2024-05-31	126.00	128.00	116.25	127.50	123.78	42,642,660
2024-05-30	125.35	134.58	124.75	133.80	129.89	15,651,698
2024-05-29	129.60	130.60	125.60	126.70	123.00	14,105,891
2024-05-28	121.90	129.55	121.55	128.05	124.31	13,244,248
2024-05-24	120.35	125.15	120.13	121.45	117.90	6,414,071
2024-05-23	120.00	121.80	119.30	121.50	117.95	6,278,541
2024-05-22	121.20	121.80	117.90	120.90	117.37	10,588,412
2024-05-21	121.80	124.55	120.60	120.60	117.08	6,449,630
2024-05-20	122.30	124.15	121.55	123.80	120.18	5,202,283
2024-05-17	125.15	126.15	121.46	121.50	117.95	6,882,411
2024-05-16	127.00	128.05	123.85	125.45	121.79	14,082,608
2024-05-15	124.00	126.85	121.80	126.85	123.14	7,942,154
2024-05-14	123.20	124.36	122.45	123.15	119.55	5,032,310
2024-05-13	121.50	123.40	121.10	123.10	119.50	5,650,639
2024-05-10	121.00	122.75	119.45	121.90	118.34	10,986,080
2024-05-09	117.45	120.25	115.85	120.20	116.69	6,859,041
2024-05-08	119.40	119.70	113.85	116.80	113.39	6,589,555
2024-05-07	118.25	119.55	117.45	118.85	115.38	9,338,057
2024-05-03	114.80	117.05	113.85	115.70	112.32	6,589,667
2024-05-02	112.40	114.15	110.65	113.85	110.52	9,732,994
2024-05-01	113.05	113.05	112.15	112.15	108.87	2,194,743
2024-04-30	116.45	120.90	114.60	115.60	112.22	9,422,272
2024-04-29	119.00	119.80	115.85	116.60	113.19	10,069,043
2024-04-26	117.35	120.35	116.60	120.15	116.64	20,473,240
2024-04-25	118.60	119.35	115.30	116.30	112.90	10,902,647
2024-04-24	123.05	124.10	119.15	119.15	115.67	18,681,925
2024-04-23	120.35	127.35	118.65	122.90	119.31	22,177,543
2024-04-22	119.00	120.35	118.05	118.45	114.99	8,723,855
2024-04-19	118.50	119.18	115.95	116.95	113.53	17,650,667
2024-04-18	120.30	120.88	118.20	120.30	116.79	30,719,658
2024-04-17	117.65	120.05	116.75	119.05	115.57	13,921,811
2024-04-16	117.00	119.15	116.40	116.90	113.49	26,220,661
2024-04-15	118.10	121.05	118.10	119.60	116.11	19,187,394
2024-04-12	123.85	123.85	118.55	118.70	115.23	12,429,703
2024-04-11	124.00	124.55	120.85	122.55	118.97	10,287,769
2024-04-10	125.60	128.45	123.10	124.10	120.48	11,424,633
2024-04-09	124.30	125.90	122.40	124.65	121.01	16,565,642
2024-04-08	126.15	127.45	124.45	124.45	120.81	23,203,333
2024-04-05	129.20	130.40	126.15	126.25	122.56	12,672,106
2024-04-04	131.65	133.80	128.85	131.55	127.71	29,017,615
2024-04-03	131.75	134.75	130.90	131.95	128.10	39,762,790
2024-04-02	134.85	138.00	132.15	133.05	129.16	33,487,917
2024-03-28	134.00	136.75	122.32	134.50	130.57	73,449,933
2024-03-27	114.45	116.35	113.80	116.30	112.90	10,543,365
2024-03-26	109.95	114.20	108.25	114.20	110.86	10,989,684
2024-03-25	109.10	111.10	108.45	110.10	106.88	22,566,504
2024-03-22	113.95	113.95	107.30	109.75	106.54	24,088,820
2024-03-21	115.80	118.22	114.78	117.10	113.68	30,474,275
2024-03-20	110.30	113.72	110.15	113.65	110.33	7,911,460
2024-03-19	110.15	111.05	108.64	110.55	107.32	20,295,383
2024-03-18	111.95	113.60	110.46	111.15	107.90	14,464,099
2024-03-15	112.10	113.60	110.05	111.85	108.58	29,260,385
2024-03-14	112.95	116.20	111.85	111.85	108.58	21,758,890
2024-03-13	117.70	119.20	113.00	113.10	109.80	25,373,935
2024-03-12	115.80	117.90	115.13	117.90	114.46	24,867,097
2024-03-11	114.15	116.75	114.05	114.20	110.86	11,187,529

← NewerPage 11 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.