JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	85.300	86.200	84.600	84.600	83.726	24,027,289
2025-11-04	90.220	91.240	83.439	85.800	84.914	25,849,156
2025-11-03	93.320	93.817	90.080	90.080	89.150	12,764,224
2025-10-31	94.880	95.260	92.680	93.180	92.217	13,644,711
2025-10-30	98.000	98.572	94.940	95.000	94.019	13,198,366
2025-10-29	99.000	99.920	97.280	98.320	96.978	11,244,292
2025-10-28	99.020	100.60	98.760	99.100	97.747	9,212,902
2025-10-27	100.20	101.10	98.900	99.380	98.023	6,854,478
2025-10-24	101.05	101.70	98.900	100.70	99.325	5,218,754
2025-10-23	100.15	101.95	98.940	100.25	98.881	5,215,278
2025-10-22	98.820	100.90	98.220	100.15	98.783	7,457,986
2025-10-21	95.620	98.440	94.956	98.340	96.998	8,072,481
2025-10-20	94.460	96.460	93.820	95.480	94.177	7,943,578
2025-10-17	95.300	96.240	93.520	95.440	94.137	10,809,146
2025-10-16	95.560	96.240	94.160	96.240	94.926	5,085,658
2025-10-15	95.140	96.080	93.851	95.020	93.723	8,077,080
2025-10-14	94.340	96.340	94.240	94.680	93.387	9,729,982
2025-10-13	94.960	96.993	93.680	95.620	94.315	10,599,389
2025-10-10	98.760	99.620	95.040	95.040	93.743	12,671,870
2025-10-09	102.05	102.60	97.040	97.860	96.524	11,109,552
2025-10-08	102.45	104.65	101.10	101.10	99.720	23,649,558
2025-10-07	104.35	105.00	101.45	102.00	100.61	25,141,020
2025-10-06	103.40	106.18	103.15	104.55	103.12	11,624,125
2025-10-03	103.20	103.55	101.75	103.30	101.89	8,097,986
2025-10-02	102.95	103.55	99.860	102.90	101.50	18,416,990
2025-10-01	95.920	101.80	95.480	101.80	100.41	18,730,599
2025-09-30	93.420	95.620	93.000	95.300	93.999	11,440,526
2025-09-29	89.980	93.091	89.500	93.020	91.750	18,144,834
2025-09-26	88.580	89.840	87.380	89.000	87.785	10,311,948
2025-09-25	87.140	91.020	87.140	88.580	87.371	23,587,307
2025-09-24	90.940	91.940	85.760	87.940	86.740	36,844,929
2025-09-23	87.420	89.740	87.200	88.600	87.391	12,430,520
2025-09-22	88.080	88.360	86.540	87.160	85.970	13,119,044
2025-09-19	91.980	91.980	88.416	88.420	87.213	28,791,644
2025-09-18	92.000	92.740	89.840	91.960	90.705	10,985,153
2025-09-17	92.820	93.680	91.680	92.300	91.040	7,566,761
2025-09-16	92.620	93.760	91.660	91.860	90.606	26,788,318
2025-09-15	90.940	92.220	89.780	92.180	90.922	6,388,139
2025-09-12	92.620	92.820	89.440	90.520	89.284	8,708,720
2025-09-11	92.300	93.806	91.860	92.520	91.257	5,654,710
2025-09-10	93.360	94.160	91.070	92.280	91.020	8,659,795
2025-09-09	95.580	96.020	93.220	93.400	92.125	7,311,948
2025-09-08	95.040	96.420	94.344	95.480	94.177	9,278,555
2025-09-05	95.720	96.380	93.360	94.460	93.171	11,751,308
2025-09-04	94.620	97.140	94.120	95.680	94.374	6,495,633
2025-09-03	95.740	96.500	93.780	94.380	93.092	8,110,177
2025-09-02	96.780	97.520	93.820	95.140	93.841	9,031,688
2025-09-01	96.820	97.580	95.780	96.700	95.380	14,659,214
2025-08-29	100.00	100.30	96.020	96.020	94.709	13,423,994
2025-08-28	98.960	101.25	97.270	100.10	98.734	15,315,759
2025-08-27	98.720	99.355	94.320	97.360	96.031	25,506,815
2025-08-26	93.260	96.586	91.622	94.020	92.737	20,675,652
2025-08-22	91.700	93.700	91.300	93.260	91.987	10,031,625
2025-08-21	93.400	93.400	90.320	91.940	90.685	7,584,286
2025-08-20	93.800	93.900	92.300	93.320	92.046	9,530,272
2025-08-19	88.000	94.570	88.000	93.900	92.618	21,410,838
2025-08-18	87.180	88.380	87.180	87.800	86.601	25,036,440
2025-08-15	88.920	89.440	87.040	87.520	86.325	19,299,548
2025-08-14	89.120	89.400	87.380	88.100	86.897	27,926,846
2025-08-13	87.860	89.060	86.712	88.980	87.765	26,436,219

← NewerPage 5 of 22 · 1,265 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.