JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	142.80	146.80	142.00	146.60	141.41	11,212,013
2023-06-23	148.70	150.55	141.35	143.80	138.71	16,530,344
2023-06-22	145.90	150.40	143.85	149.75	144.45	13,329,541
2023-06-21	144.90	147.89	144.12	146.40	141.22	7,735,859
2023-06-20	148.45	150.50	145.38	147.30	142.08	11,433,388
2023-06-19	147.30	152.35	144.40	148.40	143.15	14,905,618
2023-06-16	145.15	150.30	144.95	149.10	143.82	19,412,145
2023-06-15	147.95	149.20	143.85	147.30	142.08	16,992,574
2023-06-14	147.40	148.45	144.35	148.25	143.00	16,719,905
2023-06-13	148.40	150.35	146.10	148.35	143.10	8,990,631
2023-06-12	151.05	151.30	146.20	148.95	143.68	5,904,145
2023-06-09	149.95	153.55	146.45	148.65	143.39	13,011,958
2023-06-08	152.55	154.30	150.00	151.00	145.65	19,579,519
2023-06-07	154.65	156.10	153.60	153.90	148.45	7,129,824
2023-06-06	154.50	155.30	152.60	154.85	149.37	8,680,874
2023-06-05	157.60	157.90	154.30	155.00	149.51	4,678,274
2023-06-02	154.05	159.00	154.05	156.90	151.34	10,686,717
2023-06-01	151.25	154.40	150.62	152.35	146.96	7,278,471
2023-05-31	153.00	153.45	151.45	152.00	146.62	18,894,900
2023-05-30	151.80	154.55	151.45	153.45	148.02	14,475,923
2023-05-26	149.50	152.20	145.95	151.00	145.65	16,562,524
2023-05-25	150.45	150.60	147.25	148.65	143.39	8,421,188
2023-05-24	153.90	155.50	149.90	150.45	145.12	12,411,986
2023-05-23	159.60	159.95	154.20	155.95	150.43	10,360,282
2023-05-22	160.50	165.24	159.90	160.40	154.72	17,028,418
2023-05-19	174.35	174.35	158.90	159.25	153.61	28,054,849
2023-05-18	167.45	173.45	166.07	172.65	166.54	15,993,603
2023-05-17	168.00	168.80	156.30	163.00	157.23	30,645,160
2023-05-16	173.75	175.05	169.25	170.25	164.22	17,798,930
2023-05-15	174.60	178.10	173.20	174.60	168.42	9,422,834
2023-05-12	170.30	175.40	169.31	173.25	167.12	20,599,082
2023-05-11	163.75	168.60	163.60	168.60	162.63	8,557,379
2023-05-10	165.05	165.70	162.20	164.40	158.58	6,237,545
2023-05-09	165.10	167.90	164.35	164.55	158.72	10,296,885
2023-05-05	161.40	163.50	160.15	162.65	156.89	19,307,522
2023-05-04	162.65	162.65	159.55	159.85	154.19	4,101,499
2023-05-03	163.95	165.35	161.60	163.00	157.23	15,020,457
2023-05-02	161.35	164.00	161.35	162.10	156.36	11,010,132
2023-04-28	161.20	162.05	158.37	161.05	155.35	20,036,114
2023-04-27	161.40	162.95	159.35	159.85	154.19	7,731,846
2023-04-26	168.05	169.30	159.65	162.55	156.79	12,351,651
2023-04-25	166.65	166.85	164.70	166.05	160.17	7,043,249
2023-04-24	165.30	169.45	162.65	167.65	161.71	10,137,560
2023-04-21	164.60	165.35	161.65	165.30	159.45	5,711,987
2023-04-20	164.20	164.25	161.80	164.25	158.43	5,007,301
2023-04-19	165.75	165.96	163.05	163.60	157.81	6,486,444
2023-04-18	167.30	168.47	165.85	166.60	160.70	8,075,382
2023-04-17	167.00	167.65	164.85	166.35	160.46	26,572,434
2023-04-14	166.60	167.45	164.55	166.55	160.65	16,393,753
2023-04-13	168.50	169.62	165.90	166.30	160.41	9,733,754
2023-04-12	169.25	169.65	167.50	167.55	161.62	7,082,598
2023-04-11	168.10	170.15	167.90	168.70	162.73	31,228,045
2023-04-06	166.30	168.15	163.05	166.05	160.17	11,765,431
2023-04-05	171.80	172.10	165.80	167.05	161.14	6,189,204
2023-04-04	175.85	176.12	171.30	171.95	165.86	15,497,870
2023-04-03	175.40	178.09	173.75	174.15	167.98	9,582,370
2023-03-31	175.70	178.00	174.70	177.75	171.46	14,022,492
2023-03-30	169.85	176.20	168.48	175.40	169.19	7,086,888
2023-03-29	169.15	169.70	164.25	168.20	162.24	5,375,473
2023-03-28	168.20	168.85	165.55	167.75	161.81	45,408,739

← NewerPage 15 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.