JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	122.30	125.45	121.60	125.20	120.64	11,089,084
2022-07-11	122.30	125.15	122.30	123.45	118.96	4,766,816
2022-07-08	122.35	126.20	121.65	124.95	120.40	14,331,316
2022-07-07	119.05	123.15	118.40	122.25	117.80	20,975,341
2022-07-06	115.75	120.00	115.75	118.35	113.70	9,088,223
2022-07-05	115.60	117.55	110.20	113.15	108.71	6,125,599
2022-07-04	118.60	119.30	113.80	114.70	110.20	13,859,019
2022-07-01	114.25	118.75	113.20	117.65	113.03	9,186,068
2022-06-30	113.65	116.10	112.00	115.40	110.87	8,187,103
2022-06-29	115.65	117.12	114.40	116.00	111.45	6,315,963
2022-06-28	119.30	120.05	117.00	117.70	113.08	5,581,172
2022-06-27	119.50	122.30	117.85	118.70	114.04	7,354,973
2022-06-24	114.40	119.88	112.05	119.10	114.43	9,766,687
2022-06-23	111.05	116.30	111.05	114.20	109.72	13,417,492
2022-06-22	105.80	118.50	103.97	113.85	109.38	49,760,602
2022-06-21	107.30	107.85	105.65	106.80	102.61	6,964,493
2022-06-20	106.30	108.85	105.20	106.35	102.18	8,060,556
2022-06-17	105.00	107.70	102.90	106.45	102.27	16,250,630
2022-06-16	108.90	110.00	100.97	102.90	98.861	20,032,668
2022-06-15	114.40	115.15	111.35	111.35	106.98	43,299,082
2022-06-14	116.85	116.85	110.84	111.75	107.36	15,437,812
2022-06-13	115.15	116.01	112.56	114.95	110.44	60,529,329
2022-06-10	120.45	120.75	116.40	116.75	112.17	12,456,220
2022-06-09	121.05	122.40	118.75	121.50	116.73	14,212,915
2022-06-08	121.40	122.45	118.55	122.25	117.45	8,300,424
2022-06-07	120.80	122.15	115.12	118.45	113.80	19,069,162
2022-06-06	123.65	126.35	122.80	123.25	118.41	8,232,618
2022-06-01	123.60	125.55	122.10	122.10	117.31	15,374,851
2022-05-31	124.50	125.45	121.25	122.65	117.84	49,413,467
2022-05-30	121.45	127.10	120.15	124.50	119.61	33,481,912
2022-05-27	119.70	122.10	118.55	119.95	115.24	19,923,808
2022-05-26	100.00	119.70	98.940	119.15	114.47	53,253,392
2022-05-25	120.80	123.50	112.00	112.00	107.60	52,595,475
2022-05-24	122.15	122.35	117.90	119.30	114.62	30,291,283
2022-05-23	123.50	124.50	121.71	123.65	118.80	27,053,006
2022-05-20	123.50	123.75	120.65	121.50	116.73	29,094,787
2022-05-19	122.85	123.63	119.90	122.20	117.40	22,641,851
2022-05-18	132.90	134.59	124.60	124.70	119.81	49,844,801
2022-05-17	131.75	135.45	130.30	131.85	126.67	29,207,323
2022-05-16	130.95	130.95	126.20	130.65	125.52	13,482,427
2022-05-13	128.15	132.05	127.00	131.45	126.29	12,573,520
2022-05-12	119.50	127.90	118.40	126.75	121.78	27,543,549
2022-05-11	118.10	120.10	117.10	118.90	114.23	20,452,075
2022-05-10	119.80	120.15	116.90	116.95	112.36	22,388,830
2022-05-09	123.15	124.55	117.55	117.55	112.94	24,719,649
2022-05-06	126.25	128.90	121.75	123.55	118.70	15,298,913
2022-05-05	130.45	132.15	127.45	128.05	123.02	16,856,865
2022-05-04	135.00	135.30	128.30	128.50	123.46	19,087,821
2022-05-03	133.20	135.40	131.30	134.85	129.56	15,179,850
2022-04-29	133.75	136.05	132.40	133.40	128.16	11,046,474
2022-04-28	131.05	134.85	130.90	133.35	128.12	10,703,910
2022-04-27	133.85	134.40	129.93	130.00	124.90	9,940,083
2022-04-26	141.50	141.50	132.55	133.45	128.21	20,401,985
2022-04-25	140.90	143.10	139.05	140.40	134.89	10,720,579
2022-04-22	145.80	148.90	144.40	144.80	139.12	6,260,152
2022-04-21	145.20	148.70	144.00	147.25	141.47	9,958,926
2022-04-20	143.95	146.00	142.35	144.50	138.83	7,474,865
2022-04-19	146.80	147.13	140.90	143.05	137.44	9,811,195
2022-04-14	148.25	148.60	146.30	147.50	141.71	21,084,620
2022-04-13	146.50	147.55	142.25	147.55	141.76	17,410,399

← NewerPage 19 of 22 · 1,266 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.