JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	136.00	137.05	132.26	133.40	129.27	8,251,731
2023-09-18	139.40	140.30	135.90	136.05	131.84	4,951,870
2023-09-15	141.80	142.15	139.40	139.65	135.33	17,524,113
2023-09-14	137.00	140.90	134.70	140.65	136.30	15,468,414
2023-09-13	140.00	140.00	136.05	137.00	132.76	12,714,310
2023-09-12	140.30	142.95	138.70	140.45	136.10	78,591,473
2023-09-11	137.75	140.30	137.60	139.50	135.18	10,016,991
2023-09-08	134.95	139.55	134.95	137.75	133.49	12,937,205
2023-09-07	136.00	138.40	134.25	134.25	130.10	15,110,908
2023-09-06	139.70	141.15	138.30	139.30	134.99	5,469,069
2023-09-05	140.80	142.35	139.10	140.95	136.59	4,695,779
2023-09-04	144.85	145.65	142.25	142.55	138.14	14,592,632
2023-09-01	146.50	146.70	143.95	144.05	139.59	5,340,320
2023-08-31	143.55	147.65	141.87	145.25	140.76	13,006,238
2023-08-30	144.00	146.05	140.75	143.25	138.82	14,803,431
2023-08-29	143.05	145.15	139.50	145.05	140.56	8,458,944
2023-08-25	139.40	140.50	137.45	139.00	134.70	8,014,446
2023-08-24	136.85	140.60	134.65	139.90	135.57	14,479,877
2023-08-23	140.65	145.15	130.45	133.15	129.03	69,947,135
2023-08-22	152.00	154.40	139.95	140.75	136.40	68,561,086
2023-08-21	150.15	152.30	149.70	151.10	146.43	32,127,817
2023-08-18	152.45	152.60	147.20	149.70	145.07	10,475,308
2023-08-17	152.70	154.95	152.55	153.40	148.65	10,970,621
2023-08-16	149.00	155.80	147.80	153.65	148.90	10,045,121
2023-08-15	145.70	150.10	144.65	149.40	144.78	7,006,768
2023-08-14	144.60	146.45	143.85	146.45	141.92	10,731,205
2023-08-11	144.85	145.75	143.30	143.30	138.87	38,956,293
2023-08-10	145.30	146.85	143.65	146.20	141.68	10,830,090
2023-08-09	148.95	148.95	143.90	143.95	139.50	51,839,290
2023-08-08	145.85	147.65	144.80	146.00	141.48	5,951,931
2023-08-07	147.85	150.55	145.90	146.80	142.26	5,739,848
2023-08-04	149.20	150.30	147.60	149.25	144.63	9,065,672
2023-08-03	148.00	152.45	147.20	150.70	146.04	9,323,721
2023-08-02	150.00	151.20	148.35	148.50	143.91	7,807,982
2023-08-01	156.75	157.02	152.16	153.25	148.51	10,272,670
2023-07-31	156.75	158.25	155.65	157.70	152.82	4,911,202
2023-07-28	155.20	158.20	154.25	158.10	153.21	6,483,789
2023-07-27	155.20	156.65	153.20	156.15	151.32	62,013,321
2023-07-26	155.15	155.75	151.40	153.95	149.19	5,460,513
2023-07-25	157.60	158.50	155.25	155.30	150.50	8,127,072
2023-07-24	157.00	158.90	155.90	157.10	152.24	4,353,402
2023-07-21	156.75	158.40	155.55	157.40	152.53	5,382,906
2023-07-20	156.10	158.93	156.10	157.40	152.53	7,580,336
2023-07-19	155.25	159.15	153.35	157.15	152.29	41,711,306
2023-07-18	153.15	154.55	152.50	153.70	148.95	9,223,024
2023-07-17	151.40	153.15	150.27	152.60	147.88	16,233,399
2023-07-14	150.50	152.65	150.40	151.95	147.25	8,444,448
2023-07-13	151.10	153.33	150.45	151.15	146.47	7,431,009
2023-07-12	145.00	150.62	144.45	150.15	145.50	8,709,671
2023-07-11	142.25	145.45	140.70	144.50	140.03	12,759,489
2023-07-10	140.00	142.00	139.20	141.05	136.69	7,344,713
2023-07-07	138.10	141.70	135.90	141.00	136.64	7,138,015
2023-07-06	144.25	144.25	137.00	138.00	133.73	16,304,850
2023-07-05	146.25	148.00	145.15	145.25	140.11	11,828,641
2023-07-04	145.70	148.20	144.70	147.70	142.47	9,955,670
2023-07-03	146.90	148.20	143.45	146.00	140.83	4,983,611
2023-06-30	143.15	146.50	141.05	146.00	140.83	39,073,264
2023-06-29	146.45	146.45	142.85	143.90	138.81	8,169,884
2023-06-28	144.90	146.20	142.85	144.15	139.05	18,165,489
2023-06-27	139.25	143.01	137.21	142.60	137.55	19,009,644

← NewerPage 14 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.