JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	123.55	127.05	122.45	126.15	121.68	2,901,492
2022-12-29	121.20	123.35	120.05	123.15	118.79	2,926,390
2022-12-28	119.75	123.60	119.65	122.15	117.83	5,531,189
2022-12-23	119.70	120.55	118.47	119.55	115.32	2,644,977
2022-12-22	120.75	122.25	118.40	119.25	115.03	6,857,332
2022-12-21	115.55	122.45	115.50	120.15	115.90	12,033,056
2022-12-20	114.65	114.96	113.25	113.25	109.24	5,562,454
2022-12-19	118.45	118.45	115.30	115.65	111.56	4,388,976
2022-12-16	119.25	119.25	115.85	118.10	113.92	17,401,061
2022-12-15	121.90	121.90	118.45	118.95	114.74	9,731,906
2022-12-14	122.95	122.95	120.50	121.60	117.29	19,259,916
2022-12-13	122.10	128.00	120.25	122.60	118.26	10,968,166
2022-12-12	122.40	122.45	119.88	120.90	116.62	6,800,919
2022-12-09	124.05	124.60	121.05	122.90	118.55	10,753,993
2022-12-08	125.90	126.75	122.65	123.20	118.84	20,130,288
2022-12-07	126.30	128.25	125.60	126.15	121.56	10,214,586
2022-12-06	128.65	129.40	125.65	126.45	121.85	17,468,260
2022-12-05	129.00	130.20	127.90	128.65	123.97	44,824,867
2022-12-02	128.50	131.15	126.10	128.80	124.11	7,502,557
2022-12-01	129.65	130.20	127.05	128.00	123.34	6,924,154
2022-11-30	126.15	127.60	125.35	126.05	121.46	14,377,961
2022-11-29	124.20	127.30	124.20	124.45	119.92	26,162,451
2022-11-28	123.50	126.00	122.90	124.50	119.97	8,129,259
2022-11-25	125.65	125.95	123.25	124.55	120.02	10,406,329
2022-11-24	126.40	128.60	125.20	125.70	121.12	6,855,979
2022-11-23	123.80	126.65	122.27	126.25	121.65	7,003,562
2022-11-22	119.70	123.30	118.55	123.30	118.81	14,799,720
2022-11-21	119.60	121.10	118.28	120.10	115.73	10,624,542
2022-11-18	115.50	120.40	113.60	119.60	115.25	24,826,143
2022-11-17	114.90	116.33	111.65	114.65	110.48	8,856,929
2022-11-16	118.85	120.55	113.45	114.95	110.77	27,334,473
2022-11-15	121.30	121.92	117.65	119.75	115.39	8,104,051
2022-11-14	120.45	122.02	117.75	119.60	115.25	15,170,139
2022-11-11	116.20	121.65	115.20	120.50	116.11	22,063,936
2022-11-10	106.35	116.85	105.25	116.35	112.11	14,170,302
2022-11-09	107.30	108.10	106.10	107.45	103.54	6,014,973
2022-11-08	102.65	107.90	101.72	107.90	103.97	35,664,632
2022-11-07	104.05	106.21	102.45	104.40	100.60	22,592,133
2022-11-04	98.760	104.10	98.760	104.05	100.26	25,126,115
2022-11-03	99.200	99.820	97.300	98.500	94.915	11,095,854
2022-11-02	101.00	102.55	99.580	100.90	97.227	34,996,735
2022-11-01	99.400	103.12	98.680	100.20	96.553	20,686,642
2022-10-31	97.380	98.280	95.620	97.440	93.893	22,153,735
2022-10-28	99.640	100.46	96.852	96.860	93.334	6,968,844
2022-10-27	99.980	102.50	99.504	101.55	97.854	7,668,986
2022-10-26	98.180	102.10	97.620	101.55	97.854	13,727,747
2022-10-25	96.700	98.300	94.160	98.300	94.722	12,534,256
2022-10-24	96.000	96.640	93.760	95.540	92.062	14,608,733
2022-10-21	97.860	97.860	92.500	94.180	90.752	15,039,197
2022-10-20	98.000	101.35	97.180	100.30	96.649	5,898,401
2022-10-19	99.240	99.680	96.420	98.420	94.837	13,786,344
2022-10-18	100.00	100.50	98.120	98.940	95.339	8,619,752
2022-10-17	96.240	99.740	93.800	98.640	95.049	35,778,688
2022-10-14	95.880	97.458	94.700	95.500	92.024	24,576,055
2022-10-13	90.000	95.320	88.401	94.000	90.578	15,173,853
2022-10-12	98.120	99.080	88.650	89.200	85.953	32,364,232
2022-10-11	101.05	101.39	97.178	99.460	95.840	10,925,314
2022-10-10	99.020	102.40	98.543	101.60	97.902	7,698,329
2022-10-07	103.45	103.85	99.740	99.740	96.109	8,296,850
2022-10-06	106.55	107.37	103.50	104.10	100.31	6,410,139

← NewerPage 17 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.