JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	92.000	92.540	90.100	91.240	89.244	62,593,505
2025-05-16	91.240	93.800	91.160	92.740	90.711	19,209,282
2025-05-15	92.360	94.920	91.181	91.260	89.263	48,258,828
2025-05-14	89.220	91.740	89.220	90.020	88.050	18,647,135
2025-05-13	88.700	90.920	88.500	89.740	87.777	14,364,073
2025-05-12	87.160	90.368	85.975	88.740	86.798	18,541,870
2025-05-09	84.540	87.400	84.427	86.580	84.686	12,718,426
2025-05-08	83.000	86.760	82.600	84.500	82.651	18,089,282
2025-05-07	80.980	82.960	80.160	82.960	81.145	51,534,244
2025-05-06	80.000	81.880	79.400	81.160	79.384	9,934,624
2025-05-02	79.800	80.400	77.680	79.980	78.230	10,253,842
2025-05-01	78.960	79.960	78.480	79.760	78.015	7,335,513
2025-04-30	80.420	81.540	77.940	78.580	76.861	50,971,918
2025-04-29	79.280	81.194	79.100	80.740	78.973	17,302,045
2025-04-28	77.540	80.100	77.058	78.920	77.193	7,626,604
2025-04-25	78.320	79.240	76.740	77.540	75.844	16,295,222
2025-04-24	76.400	78.659	76.201	78.160	76.450	51,685,648
2025-04-23	78.260	78.760	76.740	77.200	75.511	30,992,164
2025-04-22	76.000	76.660	74.240	76.600	74.924	8,666,114
2025-04-17	72.900	75.240	72.900	75.000	73.359	49,882,114
2025-04-16	74.500	74.680	72.180	73.040	71.442	9,099,430
2025-04-15	74.380	75.360	73.780	75.060	73.418	7,790,561
2025-04-14	74.020	75.380	72.980	73.560	71.951	18,556,621
2025-04-11	74.500	75.660	72.120	72.120	70.542	14,928,738
2025-04-10	80.000	80.000	72.080	73.420	71.814	34,882,140
2025-04-09	61.220	71.960	61.040	69.180	67.666	35,301,159
2025-04-08	64.800	66.100	62.400	63.160	61.778	17,013,966
2025-04-07	64.540	67.800	62.140	63.480	62.091	23,038,394
2025-04-04	65.580	68.020	64.000	67.260	65.788	23,198,453
2025-04-03	69.000	69.180	63.800	65.340	63.910	44,707,891
2025-04-02	69.900	71.460	68.687	70.940	69.388	12,004,622
2025-04-01	69.000	69.700	67.700	69.400	67.882	16,249,164
2025-03-31	70.700	71.020	67.720	67.900	66.414	18,330,856
2025-03-28	72.560	74.160	71.060	71.960	70.386	9,499,367
2025-03-27	72.120	73.380	71.400	72.780	71.188	11,629,089
2025-03-26	74.260	74.260	72.340	72.940	71.344	10,814,787
2025-03-25	73.820	74.520	72.840	73.720	72.107	38,284,612
2025-03-24	76.480	76.560	71.200	73.740	72.127	28,199,789
2025-03-21	77.480	77.660	74.560	75.760	74.102	30,152,565
2025-03-20	80.020	82.340	79.460	79.820	78.074	15,959,209
2025-03-19	77.760	80.140	77.480	79.520	77.780	18,767,060
2025-03-18	74.760	78.540	74.300	77.940	76.235	10,326,633
2025-03-17	72.920	75.100	72.580	74.540	72.909	15,619,868
2025-03-14	71.260	73.600	70.660	72.600	71.012	19,142,232
2025-03-13	72.840	73.600	71.092	71.280	69.720	14,112,224
2025-03-12	75.340	75.480	72.620	72.880	71.285	14,162,607
2025-03-11	77.000	78.360	75.188	75.260	73.613	18,001,219
2025-03-10	78.760	80.400	77.380	77.680	75.980	11,427,177
2025-03-07	75.640	78.600	74.895	77.820	76.117	12,414,373
2025-03-06	76.300	77.680	75.268	75.640	73.985	16,480,710
2025-03-05	78.180	79.220	75.460	75.460	73.809	19,062,128
2025-03-04	78.240	79.200	76.680	76.680	75.002	20,331,365
2025-03-03	77.820	79.440	77.300	79.100	77.369	10,749,699
2025-02-28	78.620	79.600	78.060	78.060	76.352	30,498,274
2025-02-27	78.920	80.940	78.160	79.340	77.604	14,066,993
2025-02-26	80.060	81.460	79.620	79.900	78.152	11,841,064
2025-02-25	81.040	82.540	79.920	80.000	78.250	9,436,794
2025-02-24	81.720	82.080	79.940	81.880	80.089	11,582,082
2025-02-21	81.520	84.180	80.880	81.440	79.658	11,453,250
2025-02-20	81.380	83.400	80.892	81.360	79.580	8,411,359

← NewerPage 7 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.