JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	96.040	97.401	93.300	93.460	91.415	26,211,329
2024-11-21	102.30	103.37	93.920	95.440	93.352	66,194,929
2024-11-20	117.15	117.90	112.35	112.95	110.48	11,351,132
2024-11-19	115.90	117.65	114.40	116.80	114.24	9,476,320
2024-11-18	117.65	119.03	115.77	116.00	113.46	14,977,692
2024-11-15	115.90	118.40	115.65	118.40	115.81	9,796,544
2024-11-14	116.15	118.35	116.15	117.00	114.44	6,641,863
2024-11-13	119.55	120.00	116.30	116.30	113.76	7,594,129
2024-11-12	117.75	118.65	116.15	117.25	114.68	10,569,618
2024-11-11	121.65	122.55	119.65	119.65	117.03	3,516,709
2024-11-08	124.05	124.88	119.90	120.75	118.11	7,971,056
2024-11-07	123.95	124.95	121.60	124.00	121.29	6,901,840
2024-11-06	125.10	127.22	122.30	122.95	119.94	8,414,727
2024-11-05	124.30	125.25	123.10	123.10	120.08	6,502,622
2024-11-04	125.45	126.80	124.45	124.65	121.60	5,057,681
2024-11-01	122.65	124.55	121.45	123.60	120.57	6,720,766
2024-10-31	125.80	126.60	122.05	124.00	120.96	11,565,664
2024-10-30	127.25	130.00	127.00	127.05	123.94	10,588,152
2024-10-29	133.25	133.95	128.00	128.10	124.96	6,077,685
2024-10-28	132.75	134.65	132.25	133.00	129.74	3,833,354
2024-10-25	133.65	134.95	131.95	131.95	128.72	4,568,575
2024-10-24	133.80	136.35	132.50	133.20	129.94	3,278,537
2024-10-23	135.00	137.40	134.40	134.50	131.20	5,432,496
2024-10-22	133.00	135.15	132.05	134.10	130.81	3,443,929
2024-10-21	136.85	137.55	133.35	133.95	130.67	6,111,977
2024-10-18	138.10	139.10	136.00	136.60	133.25	3,602,712
2024-10-17	136.45	140.70	136.05	138.10	134.72	10,741,665
2024-10-16	133.25	138.10	133.25	136.35	133.01	8,340,059
2024-10-15	131.40	132.90	130.60	132.90	129.64	10,718,156
2024-10-14	130.85	131.40	127.30	129.85	126.67	7,400,950
2024-10-11	131.55	132.40	130.00	131.10	127.89	7,006,290
2024-10-10	132.00	133.05	130.50	130.50	127.30	6,539,544
2024-10-09	132.90	133.75	131.75	132.35	129.11	6,614,892
2024-10-08	132.65	132.85	129.70	131.80	128.57	16,516,928
2024-10-07	140.00	140.15	134.30	134.30	131.01	9,781,399
2024-10-04	141.55	142.10	136.85	138.65	135.25	17,231,198
2024-10-03	142.40	144.60	141.00	142.45	138.96	13,441,485
2024-10-02	145.00	147.90	138.90	140.35	136.91	16,675,628
2024-10-01	154.90	155.30	149.50	149.50	145.84	9,460,680
2024-09-30	154.65	156.45	152.60	154.05	150.28	8,642,488
2024-09-27	154.60	156.85	153.35	155.55	151.74	5,711,727
2024-09-26	154.65	157.40	151.43	154.10	150.32	9,655,260
2024-09-25	152.60	156.10	151.35	153.90	150.13	11,914,685
2024-09-24	156.00	156.85	152.39	153.25	149.49	3,115,577
2024-09-23	154.20	154.90	151.80	154.10	150.32	3,320,958
2024-09-20	155.40	158.00	152.05	152.05	148.32	13,383,205
2024-09-19	152.50	157.60	151.35	156.50	152.67	9,730,580
2024-09-18	158.90	159.45	150.15	150.20	146.52	20,100,574
2024-09-17	155.75	162.10	155.75	159.70	155.79	22,025,809
2024-09-16	148.20	154.30	147.35	154.30	150.52	9,814,266
2024-09-13	145.30	149.50	144.40	148.90	145.25	7,396,531
2024-09-12	142.50	145.01	141.85	144.90	141.35	15,521,750
2024-09-11	141.10	141.80	137.00	139.80	136.37	12,288,233
2024-09-10	135.50	142.25	135.35	140.50	137.06	11,676,989
2024-09-09	135.45	137.46	134.40	135.85	132.52	3,538,834
2024-09-06	133.90	135.70	131.88	133.60	130.33	11,194,926
2024-09-05	132.45	136.45	132.35	134.25	130.96	4,528,535
2024-09-04	130.95	134.90	128.50	133.20	129.94	14,059,689
2024-09-03	134.60	136.30	133.55	133.55	130.28	10,539,087
2024-09-02	137.95	138.60	134.85	134.85	131.55	4,020,220

← NewerPage 9 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.