JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	82.160	83.480	81.540	81.780	80.935	38,391,531
2026-01-29	83.040	83.700	81.140	81.940	81.094	24,311,244
2026-01-28	85.800	86.660	82.560	82.560	81.707	30,818,538
2026-01-27	84.000	84.540	82.680	84.540	83.667	40,281,854
2026-01-26	83.000	83.760	81.600	83.760	82.895	28,437,623
2026-01-23	84.260	85.620	82.640	82.640	81.786	10,342,323
2026-01-22	83.000	85.400	82.240	84.620	83.746	18,370,379
2026-01-21	78.360	82.460	76.653	82.060	81.212	18,807,947
2026-01-20	78.900	80.040	77.180	78.280	77.471	14,198,151
2026-01-19	79.960	81.120	79.140	79.580	78.758	14,269,661
2026-01-16	83.080	84.303	81.660	81.660	80.816	18,222,385
2026-01-15	83.040	85.120	81.500	83.440	82.578	15,066,279
2026-01-14	84.400	84.860	83.060	83.280	82.420	17,945,431
2026-01-13	83.160	86.040	83.160	84.800	83.924	39,784,805
2026-01-12	84.020	86.130	82.860	83.400	82.539	8,781,218
2026-01-09	85.360	85.360	83.300	84.240	83.370	6,864,685
2026-01-08	82.960	84.920	82.459	84.100	83.231	14,275,677
2026-01-07	83.880	85.280	82.740	82.960	82.103	10,409,063
2026-01-06	86.300	86.420	81.140	83.560	82.697	21,369,315
2026-01-05	86.360	87.400	83.080	87.400	86.497	9,995,439
2026-01-02	84.520	86.200	83.540	85.720	84.835	6,183,232
2025-12-31	84.760	85.220	84.000	84.460	83.588	5,228,699
2025-12-30	83.340	85.720	83.340	85.280	84.399	4,069,189
2025-12-29	81.700	84.400	81.700	83.740	82.875	5,967,116
2025-12-24	83.420	83.920	82.920	83.080	82.222	2,000,352
2025-12-23	83.820	85.460	82.900	82.900	82.044	5,575,821
2025-12-22	84.160	85.231	83.200	83.540	82.677	10,749,342
2025-12-19	84.900	86.560	83.920	84.440	83.568	19,656,918
2025-12-18	85.140	86.920	84.502	86.680	85.785	10,486,703
2025-12-17	83.680	84.644	82.340	84.640	83.766	12,419,654
2025-12-16	81.340	84.020	81.060	83.180	82.321	11,568,928
2025-12-15	81.180	82.520	81.040	81.040	80.203	16,157,841
2025-12-12	82.200	83.286	80.460	80.860	80.025	9,366,518
2025-12-11	78.480	81.920	78.480	81.720	80.876	9,167,518
2025-12-10	78.740	80.140	78.640	78.920	78.105	10,854,061
2025-12-09	79.080	80.120	77.740	79.180	78.362	12,974,551
2025-12-08	82.780	83.937	79.600	79.600	78.778	18,267,514
2025-12-05	80.820	82.896	80.820	82.720	81.866	12,838,963
2025-12-04	78.620	81.420	78.480	80.500	79.668	23,378,908
2025-12-03	78.140	79.380	78.000	78.420	77.610	11,381,555
2025-12-02	77.080	78.320	76.380	77.820	77.016	8,791,241
2025-12-01	77.140	77.880	76.040	77.720	76.917	8,787,186
2025-11-28	77.640	77.820	76.840	77.260	76.462	11,843,162
2025-11-27	77.080	77.800	75.880	77.160	76.363	11,826,522
2025-11-26	74.180	77.367	73.980	76.740	75.947	23,262,853
2025-11-25	73.460	74.160	71.700	73.840	73.077	25,969,579
2025-11-24	72.060	74.280	72.060	73.560	72.800	28,259,621
2025-11-21	75.600	76.160	72.880	72.880	72.127	34,090,825
2025-11-20	78.500	80.380	77.280	77.280	76.482	20,645,301
2025-11-19	77.200	80.640	76.860	80.400	79.570	27,623,122
2025-11-18	76.400	77.800	75.740	77.000	76.205	19,719,541
2025-11-17	82.340	82.720	78.440	78.500	77.689	18,852,237
2025-11-14	84.000	84.020	81.720	82.400	81.549	24,472,677
2025-11-13	85.640	86.220	84.100	84.100	83.231	10,999,392
2025-11-12	86.060	87.260	85.060	85.260	84.379	10,092,064
2025-11-11	85.300	86.600	84.040	86.320	85.428	15,839,991
2025-11-10	85.000	86.360	84.000	84.760	83.884	11,716,680
2025-11-07	84.120	85.404	83.580	84.460	83.588	10,116,689
2025-11-06	84.600	87.400	83.475	83.760	82.895	17,167,399
2025-11-05	85.300	86.200	84.600	84.600	83.726	24,027,289

← NewerPage 4 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.