JD Sports Fashion PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.300	93.780	91.300	93.780	93.780	10,621,216
2026-10-15	89.480	92.260	88.960	92.260	92.260	14,587,978
2026-10-14	88.600	89.180	87.904	88.440	88.440	7,129,080
2026-10-13	86.000	88.528	84.620	87.920	87.920	10,128,671
2026-10-12	85.400	85.700	83.420	85.700	85.700	12,545,750
2026-10-09	83.920	86.040	83.820	84.500	84.500	9,939,489
2026-10-08	84.000	84.340	82.398	84.020	84.020	6,578,209
2026-10-07	80.900	84.059	80.020	83.500	83.500	14,439,391
2026-10-06	81.220	81.220	79.000	80.340	80.340	9,898,151
2026-10-05	80.000	80.960	79.460	79.700	79.700	7,672,358
2026-10-02	81.100	81.640	78.706	79.720	79.720	14,732,217
2026-10-01	80.560	82.180	79.600	80.860	80.860	11,121,510
2026-09-30	80.700	82.160	80.640	81.280	81.280	13,261,264
2026-09-29	80.000	80.561	79.000	80.020	80.020	10,784,073
2026-09-28	78.120	79.580	77.820	79.180	79.180	11,563,981
2026-09-25	76.760	78.288	76.541	77.500	77.500	8,317,433
2026-09-24	74.680	77.680	74.380	76.440	76.440	12,742,693
2026-09-23	78.740	81.520	73.934	74.220	74.220	23,339,814
2026-09-22	73.700	79.300	73.700	78.720	78.720	37,526,801
2026-09-21	73.780	74.780	73.262	73.980	73.980	14,762,078
2026-09-18	75.880	77.320	73.500	73.720	73.720	38,324,667
2026-09-17	75.760	77.140	74.640	76.320	76.320	23,026,711
2026-09-16	76.540	77.000	74.560	76.240	76.240	33,369,119
2026-09-15	76.840	77.960	75.992	76.680	76.680	15,241,801
2026-09-14	78.320	78.737	76.340	76.560	76.560	13,792,956
2026-09-11	78.500	79.480	77.860	78.100	78.100	10,019,371
2026-09-10	80.020	80.820	78.900	79.060	79.060	9,001,770
2026-09-09	80.700	80.820	79.554	79.640	79.640	14,441,861
2026-09-08	81.480	83.380	80.880	80.880	80.880	18,934,092
2026-09-07	82.680	83.037	82.040	83.000	83.000	12,344,977
2026-09-04	82.960	83.560	81.940	82.380	82.380	20,311,693
2026-09-03	82.640	83.260	80.910	82.640	82.640	39,339,781
2026-09-02	82.980	84.000	80.640	82.000	82.000	22,239,179
2026-09-01	84.300	85.740	83.460	83.980	83.980	19,194,413
2026-08-28	86.940	87.040	84.740	86.700	86.700	16,142,699
2026-08-27	88.000	88.880	86.440	86.440	86.440	10,080,130
2026-08-26	85.880	88.000	85.480	87.860	87.860	20,080,822
2026-08-25	85.420	86.760	83.460	85.300	85.300	13,460,797
2026-08-24	84.660	85.922	84.420	85.500	85.500	10,142,341
2026-08-21	80.080	85.880	80.080	84.540	84.540	27,510,506
2026-08-20	84.100	86.400	78.480	80.080	80.080	64,710,680
2026-08-19	90.600	94.420	90.600	93.460	93.460	17,292,517
2026-08-18	90.080	92.040	89.500	91.580	91.580	10,403,131
2026-08-17	92.000	92.220	89.100	90.020	90.020	18,608,399
2026-08-14	93.700	94.820	92.420	92.420	92.420	25,195,747
2026-08-13	92.640	93.500	91.340	93.400	93.400	12,824,849
2026-08-12	91.880	92.700	90.460	91.600	91.600	8,627,191
2026-08-11	94.240	95.360	91.380	92.200	92.200	11,052,348
2026-08-10	95.260	95.860	93.560	94.160	94.160	7,970,464
2026-08-07	94.280	95.829	93.420	94.980	94.980	16,873,416
2026-08-06	93.880	94.457	92.620	93.500	93.500	17,844,325
2026-08-05	91.920	93.200	91.151	92.800	92.800	14,395,519
2026-08-04	91.000	91.840	87.800	91.320	91.320	9,983,980
2026-08-03	90.000	92.280	87.380	90.960	90.960	17,522,535
2026-07-31	93.800	93.800	89.460	89.460	89.460	13,528,584
2026-07-30	93.420	94.820	91.200	93.320	93.320	15,797,974
2026-07-29	95.000	95.680	93.687	94.800	94.800	9,188,804
2026-07-28	93.200	95.000	92.460	94.920	94.920	9,953,926
2026-07-27	90.000	93.919	89.480	92.700	92.700	20,565,767
2026-07-24	87.140	89.300	86.620	88.960	88.960	11,562,977

Page 1 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.