Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

JD Sports (JD.) Share Price

Intraday
Historical

Price	78.48p on 20-01-2026 at 09:33:05
Change	-1.10p -1.38%
Buy	78.56p
Sell	78.40p

Last Trade:	Sell 1,429.00 at 78.48p
Day's Volume:	853,860
Last Close:	79.58p
Open:	78.90p
ISIN:	GB00BM8Q5M07

Day's Range	78.48p - 80.04p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£3.86b
VWAP:	79.1653p
Shares in Issue:	4.92b

Sector: Retailers

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
JD Sports (JD.) Latest Trades
Sell*	1,429	78.48p	Automatic Execution	09:33:05 - 20-Jan-26
Sell*	2,027	78.48p	Automatic Execution	09:33:05 - 20-Jan-26
Sell*	230	78.52p	Automatic Execution	09:33:05 - 20-Jan-26
Sell*	25	78.52p	Automatic Execution	09:33:05 - 20-Jan-26
Sell*	240	78.52p	Automatic Execution	09:33:05 - 20-Jan-26
Sell*	10,000	78.546p	Ordinary	09:32:33 - 20-Jan-26
Buy*	5,997	78.565p	Ordinary	09:32:13 - 20-Jan-26
Sell*	232	78.54p	Automatic Execution	09:32:11 - 20-Jan-26
Sell*	1	78.54p	Automatic Execution	09:32:11 - 20-Jan-26
Buy*	1,250	78.599p	Ordinary	09:32:00 - 20-Jan-26

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jan 2026 (Tue)	78.90	80.04	78.48	79.58	853,860
19th Jan 2026 (Mon)	79.96	80.90	79.22	79.58	14,269,488
16th Jan 2026 (Fri)	83.08	84.20	81.66	81.66	18,222,298
15th Jan 2026 (Thu)	83.04	85.04	81.58	83.44	15,066,188
14th Jan 2026 (Wed)	84.40	84.86	83.06	83.28	17,945,354
13th Jan 2026 (Tue)	83.16	86.04	83.16	84.80	39,784,713
12th Jan 2026 (Mon)	84.02	86.10	82.98	83.40	8,781,093
9th Jan 2026 (Fri)	85.36	85.36	83.30	84.24	6,864,587
8th Jan 2026 (Thu)	82.96	84.86	82.50	84.10	14,275,594
7th Jan 2026 (Wed)	83.88	85.28	82.78	82.96	10,408,973
6th Jan 2026 (Tue)	86.30	86.42	81.14	83.56	21,369,173
5th Jan 2026 (Mon)	86.36	87.40	83.08	87.40	9,995,285
2nd Jan 2026 (Fri)	84.52	86.20	84.52	85.72	6,183,118
1st Jan 2026 (Thu)	84.46	84.46	84.46	84.46	0
31st Dec 2025 (Wed)	84.76	85.18	84.00	84.46	5,228,653
30th Dec 2025 (Tue)	83.34	85.72	83.34	85.28	4,069,118
29th Dec 2025 (Mon)	81.70	84.30	81.70	83.74	5,966,971
26th Dec 2025 (Fri)	83.08	83.08	83.08	83.08	0
25th Dec 2025 (Thu)	83.08	83.08	83.08	83.08	0
24th Dec 2025 (Wed)	83.42	83.92	83.02	83.08	2,000,310
23rd Dec 2025 (Tue)	83.82	85.40	82.90	82.90	5,575,775
22nd Dec 2025 (Mon)	84.16	85.18	83.20	83.54	10,749,251

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
22nd Dec 2025 7:00 am	RNS	Block listing Interim Review
22nd Dec 2025 7:00 am	RNS	Block listing Interim Review
17th Dec 2025 5:47 pm	RNS	Completion of £100 million Share Buyback
17th Dec 2025 5:23 pm	RNS	Transaction in Own Shares
16th Dec 2025 5:18 pm	RNS	Transaction in Own Shares
15th Dec 2025 5:13 pm	RNS	Transaction in Own Shares
12th Dec 2025 5:06 pm	RNS	Transaction in Own Shares
11th Dec 2025 5:13 pm	RNS	Transaction in Own Shares

See more JD Sports regulatory news

FTSE 100 Latest

Value10,061.57

Change-133.78