JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	173.25	175.25	171.30	172.75	167.70	10,886,586
2023-12-11	167.60	172.60	166.21	172.60	167.56	24,189,319
2023-12-08	166.25	168.70	164.80	166.95	162.07	10,126,881
2023-12-07	167.00	169.70	164.50	165.80	160.96	14,967,687
2023-12-06	165.65	169.52	164.00	168.65	163.43	8,909,030
2023-12-05	163.80	166.33	162.30	165.00	159.90	13,080,009
2023-12-04	160.45	165.95	159.35	164.90	159.80	14,714,781
2023-12-01	155.10	160.40	155.10	160.35	155.39	8,500,490
2023-11-30	156.40	160.40	156.30	157.05	152.19	22,023,780
2023-11-29	148.65	159.60	148.15	157.30	152.43	12,530,753
2023-11-28	147.15	149.60	146.40	148.80	144.20	7,792,035
2023-11-27	148.15	150.80	145.50	148.75	144.15	5,023,040
2023-11-24	147.90	149.35	146.95	148.20	143.62	7,042,893
2023-11-23	148.90	151.45	145.48	147.90	143.32	8,445,578
2023-11-22	144.95	151.55	143.95	150.35	145.70	15,003,290
2023-11-21	139.30	147.10	136.45	144.60	140.13	11,843,051
2023-11-20	139.35	141.00	137.20	139.10	134.80	6,020,109
2023-11-17	137.55	139.80	136.15	138.75	134.46	13,189,864
2023-11-16	141.14	141.90	136.85	137.10	132.86	6,923,897
2023-11-15	140.15	144.20	138.65	141.95	137.56	14,471,696
2023-11-14	135.45	139.70	132.80	139.70	135.38	6,327,735
2023-11-13	134.00	135.30	132.95	133.90	129.76	11,491,241
2023-11-10	133.60	134.15	131.75	133.95	129.81	5,001,079
2023-11-09	133.80	136.20	132.55	134.55	130.39	38,212,740
2023-11-08	134.15	136.18	133.40	134.20	130.05	7,309,157
2023-11-07	132.40	135.10	132.00	134.20	130.05	6,939,742
2023-11-06	133.35	134.50	131.95	132.00	127.92	24,871,381
2023-11-03	127.20	132.90	124.80	131.35	127.29	11,421,401
2023-11-02	128.15	131.60	125.05	126.45	122.54	12,146,468
2023-11-01	128.20	129.30	124.15	126.60	122.68	11,973,905
2023-10-31	128.40	130.45	127.45	127.50	123.56	14,042,892
2023-10-30	127.45	128.85	126.65	127.80	123.85	12,056,939
2023-10-27	126.90	128.25	125.34	126.10	122.20	6,034,108
2023-10-26	125.00	127.30	124.00	126.75	122.83	13,658,220
2023-10-25	128.30	129.15	124.97	126.20	122.30	7,212,612
2023-10-24	130.00	131.35	127.80	128.95	124.96	5,791,125
2023-10-23	127.40	128.55	125.75	128.35	124.38	5,744,186
2023-10-20	128.80	129.75	125.00	126.30	122.39	12,339,031
2023-10-19	132.20	134.50	130.00	130.00	125.98	8,105,512
2023-10-18	137.80	141.65	133.25	133.50	129.37	7,704,794
2023-10-17	133.50	137.00	132.35	136.75	132.52	6,080,251
2023-10-16	131.65	134.25	129.90	133.85	129.71	13,603,691
2023-10-13	136.95	139.50	130.70	130.85	126.80	9,575,984
2023-10-12	139.00	140.55	137.25	137.45	133.20	17,805,574
2023-10-11	143.25	143.40	138.45	138.60	134.31	26,571,861
2023-10-10	140.75	145.10	139.80	144.15	139.69	22,025,143
2023-10-09	140.50	142.30	138.00	138.75	134.46	8,905,843
2023-10-06	140.50	143.16	138.65	143.15	138.72	12,451,446
2023-10-05	144.05	145.55	139.95	140.00	135.67	36,716,826
2023-10-04	144.40	145.50	142.95	144.30	139.84	20,041,931
2023-10-03	148.00	150.50	144.20	145.60	141.10	28,722,763
2023-10-02	149.95	152.35	148.70	149.10	144.49	10,294,419
2023-09-29	149.25	151.80	148.85	149.70	145.07	12,979,587
2023-09-28	144.05	145.20	141.56	142.85	138.43	20,417,277
2023-09-27	145.60	148.02	144.35	144.35	139.88	62,514,081
2023-09-26	144.35	147.25	144.20	145.55	141.05	19,512,225
2023-09-25	146.20	148.60	143.35	145.65	141.14	46,107,039
2023-09-22	144.60	149.60	144.25	147.00	142.45	16,052,683
2023-09-21	141.00	145.50	138.00	144.90	140.42	59,656,378
2023-09-20	135.00	136.65	132.90	132.95	128.84	14,680,066

← NewerPage 13 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.