JD Sports Fashion PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	90.740	91.840	89.921	90.000	90.000	32,914,094
2026-10-21	89.080	91.329	87.860	91.160	91.160	12,330,923
2026-10-20	92.300	93.060	90.360	90.360	90.360	13,462,241
2026-10-19	93.000	93.880	91.400	91.980	91.980	12,490,440
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.