JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	166.95	167.60	164.95	166.15	160.27	29,770,962
2023-03-24	169.65	169.75	162.40	163.95	158.15	11,316,995
2023-03-23	171.70	173.25	168.95	171.05	164.99	5,576,163
2023-03-22	169.50	173.45	169.20	172.20	166.10	10,594,522
2023-03-21	166.90	171.45	166.85	169.80	163.79	13,499,827
2023-03-20	159.75	166.00	157.50	164.35	158.53	13,327,511
2023-03-17	167.95	169.64	159.80	162.30	156.55	24,189,471
2023-03-16	164.50	167.35	160.10	166.70	160.80	13,070,168
2023-03-15	168.50	169.15	156.60	161.90	156.17	21,761,697
2023-03-14	165.40	169.25	163.12	168.70	162.73	16,512,554
2023-03-13	173.85	176.25	165.85	166.35	160.46	21,135,280
2023-03-10	179.95	179.95	170.70	173.65	167.50	18,115,280
2023-03-09	178.00	180.00	174.60	179.20	172.86	14,150,590
2023-03-08	180.15	213.12	176.50	179.45	173.10	18,299,747
2023-03-07	178.85	183.80	178.06	181.10	174.69	9,729,772
2023-03-06	182.00	183.80	180.30	180.55	174.16	19,060,247
2023-03-03	181.20	182.55	180.25	181.80	175.36	4,428,458
2023-03-02	178.85	181.25	177.36	181.00	174.59	5,486,703
2023-03-01	179.40	181.35	178.55	179.80	173.43	16,451,336
2023-02-28	179.10	182.10	177.70	181.10	174.69	13,573,160
2023-02-27	181.90	182.45	179.65	179.80	173.43	10,415,654
2023-02-24	182.65	183.35	179.00	179.80	173.43	5,635,241
2023-02-23	180.50	183.55	179.84	182.05	175.60	5,006,327
2023-02-22	179.70	180.70	177.65	180.00	173.63	6,342,280
2023-02-21	181.55	183.10	179.53	180.75	174.35	7,087,210
2023-02-20	180.00	182.97	179.50	179.50	173.14	13,738,225
2023-02-17	181.40	183.75	180.10	180.80	174.40	10,458,997
2023-02-16	182.30	184.80	180.55	183.05	176.57	4,640,161
2023-02-15	178.35	182.90	177.70	182.00	175.56	5,713,738
2023-02-14	182.20	182.90	178.35	178.35	172.04	23,042,924
2023-02-13	178.80	181.35	176.78	180.95	174.54	8,853,376
2023-02-10	175.00	180.55	173.57	178.90	172.57	20,551,089
2023-02-09	182.10	183.30	179.75	181.75	175.31	13,055,900
2023-02-08	181.15	185.55	180.20	181.10	174.69	11,192,349
2023-02-07	183.65	184.65	176.75	179.45	173.10	21,338,557
2023-02-06	184.40	186.28	179.50	182.15	175.70	19,119,360
2023-02-03	182.55	186.65	177.85	186.65	180.04	24,550,200
2023-02-02	167.10	183.15	166.65	181.50	175.07	29,804,931
2023-02-01	163.25	165.15	162.25	163.30	157.52	17,964,371
2023-01-31	161.70	163.50	160.27	162.75	156.99	18,695,686
2023-01-30	160.80	162.85	159.45	162.40	156.65	33,338,092
2023-01-27	164.80	166.80	161.60	161.60	155.88	9,097,424
2023-01-26	162.70	165.90	161.80	164.40	158.58	12,124,956
2023-01-25	161.55	163.41	158.40	160.65	154.96	7,043,618
2023-01-24	159.05	163.35	158.70	160.85	155.15	16,057,353
2023-01-23	157.30	159.85	157.02	158.80	153.18	5,901,636
2023-01-20	153.80	157.95	150.63	157.00	151.44	16,118,429
2023-01-19	154.90	157.80	152.30	152.75	147.34	8,241,030
2023-01-18	160.00	160.36	154.80	156.00	150.48	18,049,282
2023-01-17	161.50	162.00	157.30	158.50	152.89	11,383,751
2023-01-16	161.65	162.20	159.25	161.75	156.02	11,199,110
2023-01-13	159.95	161.45	157.15	160.10	154.43	12,454,607
2023-01-12	151.80	162.15	150.90	159.70	154.05	35,096,298
2023-01-11	146.00	152.20	144.80	150.75	145.41	28,949,489
2023-01-10	139.65	142.35	139.30	140.90	135.91	35,485,823
2023-01-09	143.15	144.00	138.65	140.60	135.62	8,096,962
2023-01-06	139.40	143.65	137.85	142.55	137.50	13,530,966
2023-01-05	136.60	142.30	136.58	139.40	134.46	29,696,077
2023-01-04	130.85	135.25	129.02	135.25	130.46	14,993,461
2023-01-03	127.15	131.45	127.10	129.70	125.11	14,058,083

← NewerPage 16 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.