JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	115.20	116.55	114.35	115.70	112.32	21,135,368
2024-03-07	116.00	116.30	113.95	115.75	112.37	23,653,880
2024-03-06	117.95	123.60	116.15	117.00	113.58	18,126,237
2024-03-05	117.85	118.20	116.45	117.55	114.12	8,687,311
2024-03-04	119.90	119.90	117.50	118.25	114.80	13,136,679
2024-03-01	118.00	120.05	116.90	119.90	116.40	7,332,651
2024-02-29	117.95	119.30	116.75	117.90	114.46	24,575,036
2024-02-28	116.05	120.50	115.60	117.70	114.26	37,269,021
2024-02-27	114.40	116.55	113.39	114.90	111.54	12,270,713
2024-02-26	115.65	116.30	113.30	114.50	111.16	11,746,992
2024-02-23	113.65	115.75	113.60	115.40	112.03	8,476,116
2024-02-22	113.40	114.95	112.05	113.45	110.14	14,466,425
2024-02-21	112.55	114.50	111.95	112.45	109.17	6,696,438
2024-02-20	112.65	113.60	111.75	112.20	108.92	17,082,896
2024-02-19	111.70	113.80	111.65	113.10	109.80	8,408,264
2024-02-16	110.55	112.65	110.55	112.10	108.83	11,764,105
2024-02-15	109.55	110.80	108.73	109.85	106.64	9,087,568
2024-02-14	105.45	108.85	105.45	108.25	105.09	6,759,839
2024-02-13	105.20	105.75	103.00	105.45	102.37	18,757,448
2024-02-12	104.00	106.35	103.35	105.65	102.56	26,095,436
2024-02-09	104.70	106.15	104.00	104.00	100.96	13,925,118
2024-02-08	106.60	110.15	104.00	104.50	101.45	17,038,642
2024-02-07	110.40	111.30	106.80	107.35	104.21	19,846,878
2024-02-06	108.05	111.05	106.25	110.75	107.52	19,909,889
2024-02-05	113.45	114.25	107.05	107.05	103.92	20,377,334
2024-02-02	115.90	116.85	112.50	113.00	109.70	16,034,960
2024-02-01	115.05	116.35	113.47	114.95	111.59	11,648,895
2024-01-31	117.95	118.50	117.05	117.05	113.63	21,126,177
2024-01-30	119.35	120.20	118.45	119.10	115.62	15,553,613
2024-01-29	117.60	118.35	116.80	118.15	114.70	10,628,720
2024-01-26	116.25	117.80	115.40	117.80	114.36	15,158,715
2024-01-25	116.25	117.40	115.15	116.50	113.10	14,027,740
2024-01-24	116.30	118.30	114.35	116.85	113.44	23,963,585
2024-01-23	115.00	117.55	114.25	115.90	112.51	15,322,808
2024-01-22	112.30	116.55	112.20	114.70	111.35	14,710,386
2024-01-19	109.50	111.95	108.41	111.25	108.00	11,893,963
2024-01-18	110.00	110.85	106.30	108.25	105.09	16,875,903
2024-01-17	106.40	109.15	105.85	108.80	105.62	27,772,653
2024-01-16	112.45	112.55	107.35	107.35	104.21	17,397,658
2024-01-15	114.10	115.15	113.20	113.30	109.99	21,753,389
2024-01-12	111.00	115.15	110.70	114.45	111.11	13,509,532
2024-01-11	113.10	116.05	110.05	110.30	107.08	66,059,993
2024-01-10	114.35	116.30	113.15	113.30	109.99	12,625,504
2024-01-09	120.40	121.50	114.25	114.35	111.01	26,401,013
2024-01-08	119.00	120.25	115.55	119.35	115.86	16,635,244
2024-01-05	117.25	121.55	117.25	120.10	116.59	29,907,638
2024-01-04	130.00	134.75	116.20	119.70	116.20	136,535,449
2024-01-03	160.90	161.75	155.05	155.45	150.91	10,591,734
2024-01-02	166.30	166.75	159.95	160.60	155.91	12,448,352
2023-12-29	168.00	168.70	165.95	165.95	161.10	2,903,283
2023-12-28	168.00	168.30	166.50	167.45	162.56	4,108,242
2023-12-27	166.65	168.40	165.05	167.90	163.00	7,112,227
2023-12-22	162.60	166.35	162.00	165.00	160.18	5,621,435
2023-12-21	172.25	175.35	172.05	173.95	168.87	7,344,775
2023-12-20	176.10	177.75	171.10	174.30	169.21	11,997,858
2023-12-19	172.05	173.50	170.85	172.50	167.46	19,823,877
2023-12-18	172.85	174.20	170.60	171.50	166.49	4,851,218
2023-12-15	176.00	177.50	172.65	173.15	168.09	14,910,798
2023-12-14	173.90	177.45	169.10	175.15	170.03	21,654,405
2023-12-13	172.05	173.90	170.00	170.15	165.18	15,893,798

← NewerPage 12 of 22 · 1,265 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.