JD Sports Fashion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 85.300 | 86.600 | 84.040 | 86.320 | 85.428 | 15,839,991 |
| 2025-11-10 | 85.000 | 86.360 | 84.000 | 84.760 | 83.884 | 11,716,680 |
| 2025-11-07 | 84.120 | 85.404 | 83.580 | 84.460 | 83.588 | 10,116,689 |
| 2025-11-06 | 84.600 | 87.400 | 83.475 | 83.760 | 82.895 | 17,167,399 |
| 2025-11-05 | 85.300 | 86.200 | 84.600 | 84.600 | 83.726 | 24,027,289 |
| 2025-11-04 | 90.220 | 91.240 | 83.439 | 85.800 | 84.914 | 25,849,156 |
| 2025-11-03 | 93.320 | 93.817 | 90.080 | 90.080 | 89.150 | 12,764,224 |
| 2025-10-31 | 94.880 | 95.260 | 92.680 | 93.180 | 92.217 | 13,644,711 |
| 2025-10-30 | 98.000 | 98.572 | 94.940 | 95.000 | 94.019 | 13,198,366 |
| 2025-10-29 | 99.000 | 99.920 | 97.280 | 98.320 | 96.978 | 11,244,292 |
| 2025-10-28 | 99.020 | 100.60 | 98.760 | 99.100 | 97.747 | 9,212,902 |
| 2025-10-27 | 100.20 | 101.10 | 98.900 | 99.380 | 98.023 | 6,854,478 |
| 2025-10-24 | 101.05 | 101.70 | 98.900 | 100.70 | 99.325 | 5,218,754 |
| 2025-10-23 | 100.15 | 101.95 | 98.940 | 100.25 | 98.881 | 5,215,278 |
← NewerPage 5 of 5 · 254 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.