JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	106.55	107.37	103.50	104.10	100.31	6,410,139
2022-10-05	107.75	108.87	103.15	104.50	100.70	7,611,874
2022-10-04	105.00	108.85	103.95	107.95	104.02	11,564,204
2022-10-03	98.640	105.25	98.020	103.65	99.877	10,439,242
2022-09-30	98.500	103.05	96.960	100.20	96.553	9,881,560
2022-09-29	104.25	104.25	98.740	99.900	96.264	13,326,492
2022-09-28	101.55	104.60	97.860	104.60	100.79	18,725,861
2022-09-27	103.35	105.00	99.760	102.65	98.914	21,319,988
2022-09-26	105.15	106.00	101.80	102.85	99.106	18,400,788
2022-09-23	113.50	114.92	105.85	105.90	102.05	15,367,140
2022-09-22	114.80	121.55	113.45	113.45	109.32	31,156,276
2022-09-21	119.70	124.06	119.70	123.85	119.34	11,853,804
2022-09-20	126.75	126.80	120.15	122.90	118.43	12,504,176
2022-09-16	126.60	127.90	124.20	125.30	120.74	18,743,153
2022-09-15	127.10	128.70	125.70	128.20	123.53	8,333,820
2022-09-14	126.00	129.45	123.95	125.90	121.32	48,958,046
2022-09-13	131.10	132.45	126.90	127.20	122.57	7,169,581
2022-09-12	127.80	132.75	126.09	131.50	126.71	8,893,093
2022-09-09	126.40	128.05	125.65	126.10	121.51	6,009,437
2022-09-08	124.35	127.10	122.10	126.35	121.75	8,274,647
2022-09-07	124.85	127.35	121.97	123.95	119.44	23,507,272
2022-09-06	121.95	130.55	121.10	126.50	121.90	26,195,744
2022-09-05	117.25	123.55	116.50	122.80	118.33	16,158,328
2022-09-02	115.60	120.15	114.55	119.95	115.58	10,155,513
2022-09-01	111.95	115.30	110.35	114.40	110.24	10,745,999
2022-08-31	113.05	115.40	112.05	112.95	108.84	13,467,399
2022-08-30	109.00	114.35	108.70	112.30	108.21	20,248,742
2022-08-26	114.55	115.00	109.50	109.65	105.66	4,030,960
2022-08-25	117.00	117.80	112.20	113.90	109.75	5,407,999
2022-08-24	116.00	117.85	113.65	116.65	112.40	11,962,400
2022-08-23	118.00	119.73	115.55	115.80	111.58	9,285,626
2022-08-22	123.70	124.52	119.05	119.20	114.86	11,133,435
2022-08-19	123.60	127.25	121.10	124.05	119.53	15,286,571
2022-08-18	128.70	130.30	124.20	124.60	120.06	5,488,136
2022-08-17	131.20	133.14	128.20	128.20	123.53	5,469,127
2022-08-16	131.20	131.70	127.26	130.00	125.27	6,524,128
2022-08-15	130.00	130.58	128.20	129.25	124.55	9,699,263
2022-08-12	130.90	131.55	127.50	129.10	124.40	7,582,877
2022-08-11	134.20	134.37	130.60	131.55	126.76	3,536,374
2022-08-10	126.10	132.70	125.15	132.70	127.87	7,335,976
2022-08-09	133.80	135.16	126.70	126.70	122.09	5,532,027
2022-08-08	131.40	133.55	129.65	133.55	128.69	4,226,617
2022-08-05	133.25	136.00	128.90	130.15	125.41	5,434,151
2022-08-04	133.10	136.03	132.88	133.80	128.93	7,454,155
2022-08-03	130.00	132.35	127.21	131.65	126.86	8,105,498
2022-08-02	130.95	130.95	126.65	128.30	123.63	7,674,194
2022-08-01	129.20	131.71	128.95	130.75	125.99	6,061,754
2022-07-29	127.40	129.55	126.45	129.55	124.83	21,493,284
2022-07-28	127.70	128.40	124.50	126.55	121.94	7,213,023
2022-07-27	128.25	130.00	124.98	126.10	121.51	10,031,746
2022-07-26	137.80	138.05	126.85	127.75	123.10	12,065,689
2022-07-25	141.75	142.25	137.20	138.90	133.84	5,822,632
2022-07-22	139.85	143.15	139.85	141.90	136.73	6,349,215
2022-07-21	140.15	145.40	140.05	142.55	137.36	11,912,083
2022-07-20	138.75	140.45	137.70	139.80	134.71	25,815,270
2022-07-19	131.10	138.25	130.15	137.50	132.49	14,469,166
2022-07-18	130.55	132.23	129.10	132.00	127.20	17,532,055
2022-07-15	123.85	129.30	122.90	129.10	124.40	9,387,900
2022-07-14	122.90	126.35	122.75	123.70	119.20	12,995,569
2022-07-13	125.90	127.60	121.65	123.55	119.05	28,357,442

← NewerPage 18 of 22 · 1,263 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.