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	79.70p on 18-02-2026 at 11:54:30
Change	0.16p 0.2%
Buy	79.74p
Sell	79.64p

Last Trade:	Sell 324.00 at 79.70p
Day's Volume:	892,215
Last Close:	79.54p
Open:	79.82p
ISIN:	GB00BM8Q5M07

Day's Range	78.82p - 79.84p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£3.92b
VWAP:	79.32905p
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*	324	79.70p	Automatic Execution	11:54:25 - 18-Feb-26
Buy*	809	79.70p	Automatic Execution	11:54:25 - 18-Feb-26
Buy*	3,391	79.62p	Automatic Execution	11:54:23 - 18-Feb-26
Buy*	3,810	79.62p	Automatic Execution	11:54:23 - 18-Feb-26
Buy*	50	79.54p	SI Trade	11:53:31 - 18-Feb-26
Sell*	302	79.54p	Automatic Execution	11:53:11 - 18-Feb-26
Buy*	359	79.54p	Automatic Execution	11:53:11 - 18-Feb-26
Sell*	265	79.52p	Automatic Execution	11:53:11 - 18-Feb-26
Sell*	1,135	79.52p	Automatic Execution	11:53:11 - 18-Feb-26
Buy*	25	79.58p	SI Trade	11:49:37 - 18-Feb-26

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	79.82	79.84	78.82	79.54	892,215
17th Feb 2026 (Tue)	80.70	80.70	78.62	79.54	5,512,145
16th Feb 2026 (Mon)	79.50	80.94	78.86	79.12	7,178,780
13th Feb 2026 (Fri)	79.48	80.02	77.88	78.88	11,418,271
12th Feb 2026 (Thu)	83.62	83.68	79.34	79.58	17,543,314
11th Feb 2026 (Wed)	81.20	83.34	80.96	81.34	24,017,957
10th Feb 2026 (Tue)	80.54	82.06	79.82	80.94	11,437,952
9th Feb 2026 (Mon)	82.30	82.82	80.02	80.02	13,000,829
6th Feb 2026 (Fri)	80.10	81.70	79.18	81.32	12,249,540
5th Feb 2026 (Thu)	83.16	84.00	79.92	80.44	35,141,933
4th Feb 2026 (Wed)	82.30	85.50	82.30	83.28	38,022,268
3rd Feb 2026 (Tue)	87.04	87.06	80.92	82.30	48,275,837
2nd Feb 2026 (Mon)	81.74	86.78	81.72	86.78	25,478,767
30th Jan 2026 (Fri)	82.16	83.48	81.54	81.78	38,391,449
29th Jan 2026 (Thu)	83.04	83.70	81.14	81.94	24,311,159
28th Jan 2026 (Wed)	85.80	86.66	82.56	82.56	30,818,430
27th Jan 2026 (Tue)	84.00	84.54	82.68	84.54	40,281,789
26th Jan 2026 (Mon)	83.00	83.76	81.60	83.76	28,437,502
23rd Jan 2026 (Fri)	84.26	85.56	82.64	82.64	10,342,223
22nd Jan 2026 (Thu)	83.00	85.40	82.38	84.62	18,370,299
21st Jan 2026 (Wed)	78.36	82.46	76.72	82.06	18,807,839
20th Jan 2026 (Tue)	78.90	80.04	77.18	78.28	14,198,009
19th Jan 2026 (Mon)	79.96	80.90	79.22	79.58	14,269,488

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
2nd Feb 2026 7:00 am	RNS	JD Sports Fashion plc - Total Voting Rights
21st Jan 2026 7:00 am	RNS	Q4 2025/26 TRADING UPDATE
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

See more JD Sports regulatory news

FTSE 100 Latest

Value10,666.09

Change109.92