JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	86.060	87.940	84.580	87.940	86.740	8,593,571
2025-08-11	87.080	88.660	85.780	85.820	84.648	6,895,511
2025-08-08	86.840	89.260	86.380	87.700	86.503	7,563,992
2025-08-07	85.540	86.320	84.340	86.160	84.984	7,817,706
2025-08-06	86.240	87.200	85.180	85.700	84.530	9,031,585
2025-08-05	84.100	85.380	83.660	85.380	84.214	8,381,280
2025-08-04	84.480	85.346	83.560	84.300	83.149	8,708,967
2025-08-01	84.640	86.140	84.000	84.420	83.268	5,676,263
2025-07-31	86.200	86.620	84.980	85.460	84.293	8,539,829
2025-07-30	88.720	88.980	85.760	85.900	84.727	9,122,038
2025-07-29	90.680	91.288	89.060	89.060	87.844	9,211,930
2025-07-28	94.000	94.000	90.300	90.860	89.620	17,154,299
2025-07-25	92.000	93.240	89.880	92.320	91.060	11,453,677
2025-07-24	90.600	93.500	90.000	93.000	91.730	12,171,716
2025-07-23	86.580	90.046	85.914	89.780	88.554	12,477,884
2025-07-22	86.280	86.720	84.340	85.800	84.629	7,245,812
2025-07-21	85.840	86.400	84.840	86.160	84.984	6,051,686
2025-07-18	85.260	86.984	84.800	85.400	84.234	11,510,516
2025-07-17	83.400	85.280	82.140	84.500	83.346	11,219,388
2025-07-16	83.660	84.675	82.820	82.820	81.689	14,848,078
2025-07-15	85.500	87.460	83.560	83.880	82.735	13,922,806
2025-07-14	86.900	88.400	86.020	86.120	84.944	41,052,503
2025-07-11	89.340	90.060	87.400	87.660	86.463	46,242,472
2025-07-10	89.980	91.260	88.860	90.620	89.383	9,637,757
2025-07-09	88.660	89.000	86.560	89.000	87.785	15,591,470
2025-07-08	87.500	88.820	87.380	88.420	87.213	48,305,551
2025-07-07	90.020	90.140	86.920	87.880	86.680	14,096,831
2025-07-04	90.900	91.540	89.040	90.040	88.811	10,088,288
2025-07-03	90.360	92.040	90.220	91.260	90.014	30,817,762
2025-07-02	91.580	91.600	89.018	90.000	88.771	28,950,433
2025-07-01	89.000	91.600	88.584	91.300	90.054	15,684,291
2025-06-30	88.100	89.500	86.720	88.740	87.529	19,744,582
2025-06-27	85.000	88.380	85.000	87.880	86.680	38,583,569
2025-06-26	79.000	81.700	78.340	81.700	80.585	21,468,392
2025-06-25	76.060	78.420	75.960	78.420	77.349	48,632,462
2025-06-24	73.440	77.160	73.200	76.680	75.633	28,735,301
2025-06-23	72.100	72.860	70.126	71.820	70.840	18,971,718
2025-06-20	73.640	74.503	72.916	72.920	71.925	26,864,861
2025-06-19	74.540	75.060	73.540	73.660	72.654	9,682,465
2025-06-18	74.720	75.742	73.899	75.140	74.114	12,006,756
2025-06-17	75.400	75.980	74.320	74.560	73.542	9,533,535
2025-06-16	76.000	77.087	75.500	75.500	74.469	15,263,856
2025-06-13	76.080	76.600	74.560	76.080	75.041	16,446,241
2025-06-12	79.080	79.720	77.100	77.300	76.245	15,712,882
2025-06-11	81.600	82.700	80.200	80.320	78.563	13,206,236
2025-06-10	82.920	83.600	81.560	81.940	80.147	14,031,466
2025-06-09	80.860	82.940	79.420	82.600	80.793	9,434,102
2025-06-06	80.780	82.080	79.720	80.560	78.797	8,565,483
2025-06-05	80.480	81.120	79.615	80.620	78.856	8,652,324
2025-06-04	80.640	82.640	80.310	80.740	78.973	9,043,335
2025-06-03	82.400	83.020	80.400	80.880	79.110	8,739,327
2025-06-02	83.640	84.600	82.020	82.560	80.754	9,696,591
2025-05-30	83.080	85.220	82.640	84.120	82.280	33,392,403
2025-05-29	84.320	85.580	82.660	82.860	81.047	10,777,204
2025-05-28	83.680	83.680	81.980	83.260	81.438	11,923,783
2025-05-27	83.700	84.920	83.240	83.580	81.751	19,125,197
2025-05-23	85.520	85.940	81.660	82.580	80.773	11,368,444
2025-05-22	81.740	86.678	81.740	85.160	83.297	22,703,357
2025-05-21	90.000	90.880	80.979	83.120	81.301	49,477,044
2025-05-20	91.380	92.980	90.980	92.980	90.946	18,810,296

← NewerPage 6 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.