JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	83.340	84.740	80.640	81.120	79.345	16,745,584
2025-02-18	86.200	86.380	83.560	83.980	82.143	20,936,390
2025-02-17	85.860	86.240	84.780	85.840	83.962	4,904,755
2025-02-14	88.000	88.380	86.080	86.080	84.197	7,947,139
2025-02-13	88.600	90.340	85.620	87.500	85.586	13,110,667
2025-02-12	87.080	88.840	85.681	87.100	85.194	16,068,170
2025-02-11	84.000	86.120	82.620	85.700	83.825	18,851,071
2025-02-10	82.240	83.740	82.020	83.740	81.908	11,957,357
2025-02-07	84.500	85.120	82.300	82.300	80.499	14,240,970
2025-02-06	84.960	85.200	83.728	84.740	82.886	14,733,508
2025-02-05	84.740	85.480	83.191	84.320	82.475	11,302,122
2025-02-04	84.320	85.100	83.200	84.640	82.788	11,782,597
2025-02-03	86.900	87.660	84.960	84.960	83.101	13,518,705
2025-01-31	87.280	89.740	86.420	89.120	87.170	13,987,667
2025-01-30	85.680	87.660	85.480	87.180	85.273	15,161,310
2025-01-29	82.700	86.300	81.960	86.300	84.412	20,236,266
2025-01-28	81.420	85.080	81.420	82.480	80.675	37,507,036
2025-01-27	82.940	84.220	81.380	81.380	79.599	15,565,745
2025-01-24	82.280	84.900	82.280	84.000	82.162	17,412,197
2025-01-23	82.100	82.300	80.196	81.700	79.912	27,370,195
2025-01-22	82.680	85.280	82.540	82.980	81.164	13,843,689
2025-01-21	83.800	84.757	82.840	83.640	81.810	16,514,532
2025-01-20	84.700	86.620	83.900	84.080	82.240	20,135,427
2025-01-17	87.840	88.720	85.040	85.040	83.179	25,590,641
2025-01-16	92.360	93.200	87.360	87.360	85.449	47,466,292
2025-01-15	91.020	93.600	89.060	92.880	90.848	20,908,545
2025-01-14	84.980	90.840	83.500	90.180	88.207	44,640,494
2025-01-13	97.200	98.900	95.640	96.300	94.193	11,609,465
2025-01-10	99.400	100.40	96.640	96.640	94.526	18,079,592
2025-01-09	97.060	99.800	95.280	99.660	97.480	12,853,171
2025-01-08	101.45	102.56	97.260	97.540	95.406	12,332,094
2025-01-07	99.880	104.30	99.460	101.50	99.279	14,158,560
2025-01-06	94.400	101.25	94.180	97.940	95.797	10,013,294
2025-01-03	95.160	95.780	93.840	94.160	92.100	6,718,425
2025-01-02	95.980	96.700	94.980	95.140	93.058	4,114,093
2024-12-31	93.680	95.900	92.900	95.900	93.802	3,294,858
2024-12-30	93.200	93.920	92.140	92.820	90.789	4,556,561
2024-12-27	95.000	95.480	93.640	93.980	91.924	4,499,707
2024-12-24	94.940	96.260	94.008	94.920	92.843	2,709,928
2024-12-23	94.300	94.980	93.580	94.080	92.022	26,951,120
2024-12-20	96.020	97.100	94.240	95.000	92.921	30,094,047
2024-12-19	95.480	97.380	95.040	97.100	94.976	15,608,446
2024-12-18	97.020	97.900	95.880	97.380	95.249	19,503,582
2024-12-17	98.140	98.780	96.240	96.240	94.134	15,980,244
2024-12-16	99.740	100.27	97.680	98.980	96.814	14,693,140
2024-12-13	101.95	102.40	99.680	100.05	97.861	17,910,258
2024-12-12	102.70	103.40	101.60	102.00	99.768	10,440,149
2024-12-11	101.20	103.20	100.15	102.55	100.31	13,061,462
2024-12-10	103.60	104.20	102.25	102.60	100.36	9,622,323
2024-12-09	105.00	105.70	103.85	104.45	102.16	7,564,433
2024-12-06	102.15	105.75	101.95	104.65	102.36	9,630,641
2024-12-05	101.70	103.00	100.20	102.40	100.16	8,020,861
2024-12-04	103.55	105.28	101.55	102.70	100.45	20,817,196
2024-12-03	102.40	103.35	101.60	102.90	100.65	7,295,448
2024-12-02	101.40	103.45	100.45	102.75	100.50	6,085,516
2024-11-29	103.50	104.30	101.50	101.80	99.573	10,275,405
2024-11-28	102.35	105.29	101.85	103.40	101.14	9,097,680
2024-11-27	101.20	102.25	100.15	101.65	99.426	7,673,053
2024-11-26	102.25	102.90	99.280	101.15	98.937	11,008,825
2024-11-25	95.140	102.80	95.140	102.80	100.55	53,083,891

← NewerPage 8 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.