JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	86.460	86.635	84.920	85.780	85.780	16,219,131
2026-07-22	85.440	87.720	84.340	87.100	87.100	6,780,515
2026-07-21	86.580	87.800	85.500	85.820	85.820	7,771,912
2026-07-20	86.540	88.480	86.340	88.140	88.140	8,970,981
2026-07-17	86.520	87.680	86.080	86.940	86.940	8,621,693
2026-07-16	86.620	87.720	84.260	87.380	87.380	12,420,911
2026-07-15	85.160	86.840	84.440	86.100	86.100	12,036,237
2026-07-14	85.760	86.300	83.992	85.180	85.180	12,312,725
2026-07-13	83.420	86.660	83.280	86.480	86.480	11,206,759
2026-07-10	83.040	84.580	81.360	83.820	83.820	10,539,091
2026-07-09	82.320	82.320	80.560	81.440	81.440	9,938,146
2026-07-08	82.880	83.920	81.000	81.740	81.740	11,312,058
2026-07-07	82.960	84.380	82.163	83.380	83.380	13,173,621
2026-07-06	82.640	84.660	82.000	82.340	82.340	6,249,379
2026-07-03	83.440	83.465	81.320	82.720	82.720	5,823,457
2026-07-02	83.000	84.096	82.420	83.100	83.100	9,285,722
2026-07-01	84.080	84.480	81.680	84.220	83.350	11,359,646
2026-06-30	85.240	85.300	83.513	84.720	83.845	18,267,426
2026-06-29	84.300	86.255	84.300	85.300	84.419	7,478,621
2026-06-26	85.860	86.889	83.460	85.700	84.815	10,181,029
2026-06-25	84.460	87.660	84.380	85.260	84.379	13,709,874
2026-06-24	82.500	84.820	82.500	84.500	83.627	20,013,475
2026-06-23	81.720	84.000	81.420	83.320	82.459	12,484,457
2026-06-22	84.440	85.460	82.660	82.660	81.806	12,028,932
2026-06-19	86.320	86.900	84.960	85.340	84.458	29,741,630
2026-06-18	83.740	86.800	82.352	86.720	85.824	12,740,179
2026-06-17	86.040	86.660	84.080	84.840	83.964	14,071,811
2026-06-16	87.360	87.520	85.500	85.780	84.894	10,363,362
2026-06-15	89.020	90.180	85.832	86.120	85.230	14,524,987
2026-06-12	88.480	89.560	86.940	87.780	86.873	11,491,310
2026-06-11	84.860	88.680	84.860	86.760	85.864	25,016,706
2026-06-10	85.080	87.160	84.540	86.460	85.567	9,034,717
2026-06-09	83.540	86.100	83.020	84.580	83.706	10,581,636
2026-06-08	84.680	85.360	83.140	83.800	82.934	8,289,283
2026-06-05	88.040	88.280	83.740	84.480	83.607	18,617,211
2026-06-04	84.060	88.580	83.720	87.460	86.557	40,346,859
2026-06-03	83.680	86.540	82.960	83.560	82.697	25,864,649
2026-06-02	83.420	87.220	83.420	84.040	83.172	16,383,065
2026-06-01	84.180	87.745	83.700	83.920	83.053	14,909,546
2026-05-29	85.920	86.400	84.260	84.260	83.390	189,981,033
2026-05-28	84.940	85.500	81.780	85.500	84.617	25,684,627
2026-05-27	81.780	87.160	81.780	85.420	84.538	37,187,486
2026-05-26	78.640	81.280	77.000	81.280	80.440	29,683,478
2026-05-22	76.800	78.433	76.380	77.640	76.838	15,729,398
2026-05-21	76.000	78.180	75.920	76.720	75.928	18,693,279
2026-05-20	74.640	77.160	73.440	76.180	75.393	16,075,554
2026-05-19	73.820	75.893	73.260	75.520	74.740	13,562,154
2026-05-18	70.020	74.360	70.020	73.460	72.701	12,531,061
2026-05-15	69.880	72.020	69.180	72.020	71.276	17,336,210
2026-05-14	69.000	70.260	67.980	70.260	69.534	16,041,481
2026-05-13	69.620	69.729	67.985	68.460	67.753	19,865,778
2026-05-12	71.420	71.640	69.420	69.500	68.782	19,530,059
2026-05-11	74.220	74.860	70.600	71.640	70.900	17,566,578
2026-05-08	72.300	76.740	71.520	75.080	74.304	18,060,147
2026-05-07	64.520	74.860	63.980	73.521	72.762	117,598,112
2026-05-06	64.980	69.680	64.980	68.000	67.298	19,075,799
2026-05-05	66.620	67.437	64.800	65.280	64.606	24,093,108
2026-05-01	67.900	67.900	66.840	67.300	66.605	6,878,394
2026-04-30	66.700	67.540	66.000	67.300	66.605	12,515,856
2026-04-29	68.340	68.893	66.820	67.140	66.446	13,221,266

← NewerPage 2 of 5 · 252 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.