JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	142.95	150.25	142.00	147.40	141.61	14,543,245
2022-04-11	146.00	147.15	143.15	144.25	138.59	11,409,538
2022-04-08	147.50	147.60	144.95	147.00	141.23	7,681,666
2022-04-07	147.15	149.10	144.65	145.15	139.45	6,595,195
2022-04-06	153.80	154.20	144.50	146.05	140.32	15,516,425
2022-04-05	155.80	156.85	153.10	153.90	147.86	34,808,093
2022-04-04	151.10	156.35	149.60	156.05	149.93	5,373,271
2022-04-01	149.35	153.25	148.95	150.75	144.83	11,445,993
2022-03-31	154.35	159.77	148.25	148.25	142.43	11,950,582
2022-03-30	161.15	162.52	152.45	152.90	146.90	27,886,926
2022-03-29	154.05	161.90	153.25	160.35	154.06	9,027,335
2022-03-28	150.40	153.25	149.90	151.85	145.89	8,721,026
2022-03-25	147.70	152.75	147.40	150.20	144.30	13,691,782
2022-03-24	150.50	152.95	146.50	147.65	141.85	11,696,726
2022-03-23	154.20	155.15	150.25	151.60	145.65	13,967,276
2022-03-22	150.80	154.85	149.80	153.30	147.28	13,438,739
2022-03-21	151.10	151.10	146.20	148.90	143.06	10,531,775
2022-03-18	149.60	151.05	145.85	151.05	145.12	19,934,659
2022-03-17	151.30	152.10	146.90	149.00	143.15	11,057,975
2022-03-16	143.25	150.55	143.25	149.00	143.15	10,410,241
2022-03-15	143.60	144.73	139.95	141.75	136.19	7,839,674
2022-03-14	141.80	146.05	141.18	144.45	138.78	4,639,624
2022-03-11	141.30	145.66	139.75	140.30	134.79	7,619,974
2022-03-10	144.65	145.10	139.20	141.15	135.61	16,489,697
2022-03-09	135.55	144.70	134.70	144.65	138.97	26,906,847
2022-03-08	129.35	134.80	128.70	131.75	126.58	11,003,213
2022-03-07	128.30	135.35	121.20	131.85	126.67	14,698,091
2022-03-04	138.65	139.75	131.40	131.55	126.39	12,212,026
2022-03-03	146.05	150.45	140.65	141.05	135.51	17,753,613
2022-03-02	143.40	147.40	141.80	146.10	140.37	15,581,159
2022-03-01	151.25	151.69	144.65	144.80	139.12	9,959,494
2022-02-28	148.20	151.00	145.75	151.00	145.07	20,306,200
2022-02-25	157.25	158.80	148.71	150.25	144.35	21,837,489
2022-02-24	148.55	155.00	145.99	153.50	147.48	20,724,807
2022-02-23	162.70	162.70	155.85	155.85	149.73	12,169,439
2022-02-22	157.70	163.60	156.91	160.60	154.30	25,419,441
2022-02-21	167.15	167.80	159.30	161.55	155.21	8,956,045
2022-02-18	166.40	168.30	164.65	165.70	159.20	12,063,823
2022-02-17	166.00	174.35	164.25	165.00	158.52	25,201,146
2022-02-16	168.50	169.60	164.70	166.00	159.48	14,394,549
2022-02-15	168.15	170.83	167.75	168.85	162.22	5,035,122
2022-02-14	171.15	171.90	166.10	168.50	161.89	7,543,933
2022-02-11	176.10	177.60	174.65	174.65	167.79	15,264,881
2022-02-10	182.70	182.70	175.60	178.85	171.83	8,714,306
2022-02-09	181.30	183.35	180.40	181.90	174.76	11,042,765
2022-02-08	184.00	184.45	177.19	179.05	172.02	10,839,655
2022-02-07	182.95	184.46	181.40	181.40	174.28	8,346,290
2022-02-04	186.00	189.35	182.00	182.00	174.86	8,589,622
2022-02-03	188.00	189.06	183.35	184.30	177.07	8,039,089
2022-02-02	192.30	194.50	188.30	188.30	180.91	8,410,133
2022-02-01	188.60	193.70	188.60	191.40	183.89	10,398,297
2022-01-31	189.95	191.10	185.35	188.05	180.67	9,570,972
2022-01-28	186.85	190.45	185.60	188.30	180.91	18,239,661
2022-01-27	179.90	187.80	178.60	187.00	179.66	8,586,231
2022-01-26	184.85	186.30	183.55	184.00	176.78	11,202,067
2022-01-25	185.90	186.75	180.20	182.55	175.38	7,585,100
2022-01-24	190.65	192.85	180.85	182.90	175.72	28,716,226
2022-01-21	190.75	194.00	189.55	192.70	185.14	6,062,276
2022-01-20	193.15	196.60	192.20	194.65	187.01	10,321,039
2022-01-19	186.95	195.60	185.65	191.80	184.27	13,660,987

← NewerPage 20 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.