JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	195.00	195.00	189.10	189.10	181.68	8,344,987
2022-01-17	195.00	198.74	193.00	196.00	188.31	11,854,886
2022-01-14	198.35	202.44	191.15	193.00	185.42	15,692,043
2022-01-13	210.60	211.10	194.60	197.95	190.18	47,359,281
2022-01-12	228.30	229.40	211.40	211.50	203.20	26,786,914
2022-01-11	214.00	219.80	212.60	218.80	210.21	13,923,950
2022-01-10	215.40	217.20	209.60	212.80	204.45	12,181,185
2022-01-07	211.40	217.40	211.40	214.00	205.60	6,014,411
2022-01-06	213.80	215.60	210.60	212.80	204.45	6,384,046
2022-01-05	215.80	220.40	215.20	219.00	210.40	6,729,993
2022-01-04	221.00	225.20	214.20	215.80	207.33	7,409,543
2021-12-31	216.00	219.60	216.00	217.80	209.25	1,513,576
2021-12-30	215.00	218.40	214.40	218.40	209.83	3,653,437
2021-12-29	214.80	219.27	214.20	215.20	206.75	4,954,753
2021-12-24	212.00	214.78	208.82	211.40	203.10	1,131,038
2021-12-23	208.00	211.40	208.00	210.80	202.53	4,027,496
2021-12-22	208.60	209.27	206.60	207.60	199.45	5,032,620
2021-12-21	203.20	209.20	202.80	207.20	199.07	9,910,405
2021-12-20	194.90	200.80	192.95	199.20	191.38	10,976,263
2021-12-17	199.50	201.78	197.20	198.30	190.52	16,530,144
2021-12-16	207.80	207.80	199.29	200.00	192.15	15,519,159
2021-12-15	213.20	213.20	203.20	204.00	195.99	29,902,520
2021-12-14	216.60	217.25	209.60	211.00	202.72	6,492,684
2021-12-13	220.00	220.80	214.80	215.40	206.95	2,596,575
2021-12-10	223.00	223.60	220.00	220.00	211.36	3,774,230
2021-12-09	225.80	227.60	223.60	225.00	216.17	5,081,563
2021-12-08	227.00	229.33	225.20	225.40	216.55	5,031,527
2021-12-07	222.60	227.20	219.80	226.80	217.90	4,428,597
2021-12-06	217.60	220.20	216.20	219.20	210.60	9,627,992
2021-12-03	218.60	220.20	214.20	216.60	208.10	5,137,475
2021-12-02	222.40	223.02	214.05	215.25	206.80	11,033,764
2021-12-01	221.30	229.64	221.30	226.10	217.23	9,718,171
2021-11-30	228.00	228.90	217.60	222.90	214.15	13,107,204
2021-11-29	1,125.00	1,146.50	1,124.00	1,141.50	219.34	43,573,475
2021-11-26	1,099.00	1,124.00	1,080.50	1,102.00	211.75	3,888,230
2021-11-25	1,140.00	1,140.00	1,122.00	1,135.50	218.19	4,098,050
2021-11-24	1,159.50	1,166.00	1,126.00	1,136.00	218.28	5,645,310
2021-11-23	1,143.50	1,178.00	1,138.00	1,157.50	222.41	3,734,195
2021-11-22	1,171.00	1,178.50	1,156.50	1,156.50	222.22	4,878,010
2021-11-19	1,173.50	1,175.50	1,153.00	1,167.00	224.24	8,345,320
2021-11-18	1,159.00	1,175.45	1,152.00	1,170.00	224.82	4,196,730
2021-11-17	1,151.50	1,172.50	1,150.22	1,156.50	222.22	7,519,495
2021-11-16	1,153.00	1,167.50	1,151.00	1,163.00	223.47	10,253,985
2021-11-15	1,159.00	1,163.00	1,146.00	1,157.00	222.32	15,011,945
2021-11-12	1,157.00	1,166.50	1,147.00	1,162.50	223.37	11,338,640
2021-11-11	1,151.00	1,161.50	1,137.00	1,156.00	222.13	6,966,675
2021-11-10	1,114.00	1,150.50	1,114.00	1,150.50	221.07	7,310,810
2021-11-09	1,114.50	1,130.50	1,112.00	1,116.50	214.54	3,618,295
2021-11-08	1,116.00	1,123.00	1,093.50	1,114.00	214.06	7,671,800
2021-11-05	1,115.50	1,142.00	1,112.00	1,121.00	215.40	9,402,635
2021-11-04	1,087.00	1,124.29	1,084.50	1,123.50	215.88	6,422,935
2021-11-03	1,102.00	1,113.00	1,071.50	1,083.00	208.10	8,034,500
2021-11-02	1,100.00	1,116.50	1,094.50	1,104.50	212.23	8,814,890
2021-11-01	1,081.00	1,108.00	1,076.64	1,099.50	211.27	4,085,645
2021-10-29	1,075.50	1,095.25	1,075.50	1,088.00	209.06	5,503,410
2021-10-28	1,082.50	1,099.00	1,078.50	1,087.50	208.96	4,095,245
2021-10-27	1,087.50	1,098.00	1,082.50	1,088.50	209.16	17,563,155
2021-10-26	1,068.50	1,094.00	1,064.50	1,089.00	209.25	4,641,515
2021-10-25	1,062.50	1,087.87	1,062.00	1,064.50	204.54	12,550,070
2021-10-22	1,067.00	1,084.78	1,054.00	1,059.00	203.49	14,134,300

← NewerPage 21 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.