JD Sports Fashion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 1,068.50 | 1,094.00 | 1,064.50 | 1,089.00 | 209.25 | 4,641,515 |
| 2021-10-25 | 1,062.50 | 1,087.87 | 1,062.00 | 1,064.50 | 204.54 | 12,550,070 |
| 2021-10-22 | 1,067.00 | 1,084.78 | 1,054.00 | 1,059.00 | 203.49 | 14,134,300 |
| 2021-10-21 | 1,031.00 | 1,043.00 | 1,023.00 | 1,039.50 | 199.74 | 3,485,315 |
| 2021-10-20 | 1,051.00 | 1,051.00 | 1,031.50 | 1,039.00 | 199.64 | 5,573,730 |
| 2021-10-19 | 1,040.00 | 1,055.87 | 1,027.50 | 1,054.00 | 202.53 | 8,237,475 |
| 2021-10-18 | 1,039.50 | 1,040.50 | 1,029.50 | 1,034.50 | 198.78 | 6,457,755 |
| 2021-10-15 | 1,043.00 | 1,050.50 | 1,033.00 | 1,043.00 | 200.41 | 13,368,915 |
| 2021-10-14 | 1,041.00 | 1,044.50 | 1,032.00 | 1,038.50 | 199.55 | 5,612,695 |
← NewerPage 22 of 22 · 1,269 trading days
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.