JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	68.960	69.620	68.380	68.620	67.911	11,484,630
2026-04-27	70.980	71.140	68.243	68.860	68.149	12,537,813
2026-04-24	71.040	71.840	68.980	69.940	69.218	16,921,396
2026-04-23	73.180	73.400	71.745	72.060	71.316	11,354,291
2026-04-22	75.540	76.120	72.320	73.420	72.662	26,253,178
2026-04-21	77.340	78.200	76.400	76.400	75.611	9,449,087
2026-04-20	75.740	77.360	75.740	76.880	76.086	9,686,566
2026-04-17	76.460	78.480	74.923	77.260	76.462	13,433,991
2026-04-16	76.600	77.940	76.120	76.240	75.452	17,636,181
2026-04-15	74.680	75.600	73.900	75.600	74.819	14,648,790
2026-04-14	74.520	74.940	73.800	74.680	73.909	10,627,852
2026-04-13	74.700	75.220	73.740	74.300	73.533	15,061,982
2026-04-10	75.320	75.740	74.540	75.180	74.403	12,399,783
2026-04-09	73.540	74.540	72.400	74.540	73.770	11,535,618
2026-04-08	74.620	76.100	73.260	73.440	72.681	36,646,392
2026-04-07	71.400	72.660	69.020	69.020	68.307	35,461,321
2026-04-02	69.600	72.400	68.880	70.520	69.792	11,412,003
2026-04-01	71.880	72.860	69.460	70.500	69.772	15,011,863
2026-03-31	68.640	70.660	68.204	70.660	69.930	18,683,157
2026-03-30	67.140	68.240	66.780	68.100	67.397	13,905,352
2026-03-27	70.180	70.440	67.980	67.980	67.278	17,081,319
2026-03-26	68.440	70.640	68.120	69.900	69.178	12,453,511
2026-03-25	68.040	69.740	67.060	69.080	68.366	10,787,454
2026-03-24	69.700	69.700	66.640	67.300	66.605	11,731,004
2026-03-23	67.380	70.732	65.500	69.340	68.624	15,780,353
2026-03-20	69.120	70.000	67.331	67.840	67.139	33,222,304
2026-03-19	69.660	69.960	67.400	67.920	67.218	39,857,080
2026-03-18	72.160	72.220	69.620	70.440	69.712	9,606,987
2026-03-17	71.380	73.080	71.000	71.000	70.267	11,323,043
2026-03-16	72.940	73.694	71.200	71.580	70.841	9,401,022
2026-03-13	73.120	74.220	72.106	72.840	72.088	14,822,199
2026-03-12	75.320	76.260	74.160	74.440	73.671	8,399,030
2026-03-11	76.520	76.520	74.280	75.640	74.859	28,951,691
2026-03-10	74.400	76.440	74.400	76.000	75.215	14,733,075
2026-03-09	75.100	75.543	72.860	73.540	72.780	9,877,729
2026-03-06	78.420	79.260	76.400	76.440	75.650	12,888,053
2026-03-05	75.420	78.189	74.900	76.980	76.185	10,925,596
2026-03-04	74.360	76.500	73.940	75.640	74.859	13,974,135
2026-03-03	77.920	77.920	73.860	74.420	73.651	21,715,343
2026-03-02	79.520	79.520	76.940	77.880	77.076	17,511,438
2026-02-27	82.440	82.820	80.377	81.980	81.133	21,112,184
2026-02-26	80.800	82.700	80.377	82.040	81.193	12,545,621
2026-02-25	81.440	82.014	77.920	80.160	79.332	11,126,013
2026-02-24	81.000	82.180	80.400	81.260	80.421	19,800,599
2026-02-23	77.920	83.340	77.660	80.820	79.985	46,669,836
2026-02-20	78.900	79.827	78.100	78.180	77.372	7,624,181
2026-02-19	79.520	80.117	78.320	78.420	77.610	5,196,426
2026-02-18	79.820	79.866	78.820	79.340	78.520	7,124,173
2026-02-17	80.700	80.700	78.620	79.540	78.718	5,512,225
2026-02-16	79.500	80.940	78.840	79.120	78.303	7,178,931
2026-02-13	79.480	80.140	77.763	78.880	78.065	11,418,368
2026-02-12	83.620	83.680	79.340	79.580	78.758	17,543,404
2026-02-11	81.200	83.378	80.960	81.340	80.500	24,018,042
2026-02-10	80.540	82.060	79.820	80.940	80.104	11,438,035
2026-02-09	82.300	82.860	80.020	80.020	79.193	13,000,942
2026-02-06	80.100	81.700	79.140	81.320	80.480	12,249,667
2026-02-05	83.160	84.018	79.920	80.440	79.609	35,142,034
2026-02-04	82.300	85.500	82.300	83.280	82.420	38,022,376
2026-02-03	87.040	87.320	80.920	82.300	81.450	48,276,002
2026-02-02	81.740	86.780	81.720	86.780	85.884	25,478,971

← NewerPage 3 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.