Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

JD Sports (JD.) Share Price

Price 85.40p on 18-07-2025 at 18:20:06
Change 0.90p 1.07%
Buy 85.06p
Sell 84.96p
Buy / Sell JD. Shares
Last Trade: Buy 4,126,660.00 at 85.40p
Day's Volume: 11,510,408
Last Close: 85.40p
Open: 85.26p
ISIN: GB00BM8Q5M07
Day's Range 84.80p - 86.96p
52wk Range: 61.16p - 162.10p
Market Capitalisation: £4.31b
VWAP: 85.51689p
Shares in Issue: 5.05b

JD Sports (JD.) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4,126,660 85.40p Suspected BUY Trade
16:35:08 - 18-Jul-25
Buy* 3,954 84.92p Automatic Execution
16:29:58 - 18-Jul-25
Sell* 1,858 84.88p Automatic Execution
16:29:58 - 18-Jul-25
Buy* 5,111 84.94p Automatic Execution
16:29:57 - 18-Jul-25
Buy* 1,180 84.94p Automatic Execution
16:29:57 - 18-Jul-25
Buy* 36 84.94p Automatic Execution
16:29:57 - 18-Jul-25
Buy* 19 84.94p Automatic Execution
16:29:57 - 18-Jul-25
Buy* 5,221 84.94p Automatic Execution
16:29:56 - 18-Jul-25
Buy* 4,485 84.94p Automatic Execution
16:29:55 - 18-Jul-25
Buy* 430 84.94p Automatic Execution
16:29:55 - 18-Jul-25
See more JD Sports trades

JD Sports (JD.) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 85.26 86.96 84.80 85.40 11,510,408
17th Jul 2025 (Thu) 83.40 85.28 82.14 84.50 11,219,230
16th Jul 2025 (Wed) 83.66 84.66 82.82 82.82 14,847,973
15th Jul 2025 (Tue) 85.50 86.46 83.56 83.88 13,922,634
14th Jul 2025 (Mon) 86.90 88.20 86.02 86.12 41,052,367
11th Jul 2025 (Fri) 89.34 89.98 87.40 87.66 46,242,278
10th Jul 2025 (Thu) 89.98 91.26 89.28 90.62 9,637,660
9th Jul 2025 (Wed) 88.66 89.00 86.58 89.00 15,591,380
8th Jul 2025 (Tue) 87.50 88.82 87.44 88.42 48,305,437
7th Jul 2025 (Mon) 90.02 90.08 86.92 87.88 14,096,653
4th Jul 2025 (Fri) 90.90 91.52 89.04 90.04 10,088,181
3rd Jul 2025 (Thu) 90.36 92.02 90.22 91.26 30,817,597
2nd Jul 2025 (Wed) 91.58 91.60 89.02 90.00 28,950,262
1st Jul 2025 (Tue) 89.00 91.60 88.64 91.30 15,684,087
30th Jun 2025 (Mon) 88.10 89.44 86.80 88.74 19,744,334
27th Jun 2025 (Fri) 85.00 88.38 85.00 87.88 38,583,226
26th Jun 2025 (Thu) 79.00 81.70 78.52 81.70 21,468,240
25th Jun 2025 (Wed) 76.06 78.42 76.04 78.42 48,632,314
24th Jun 2025 (Tue) 73.44 77.14 73.20 76.68 28,735,155
23rd Jun 2025 (Mon) 72.10 72.86 70.20 71.82 18,971,469
20th Jun 2025 (Fri) 73.64 74.46 72.92 72.92 26,864,717
19th Jun 2025 (Thu) 74.54 75.06 73.54 73.66 9,682,366
See more JD Sports price history

JD Sports (JD.) Regulatory News

Date Source Headline
18th Jul 2025 5:20 pm RNS Transaction in Own Shares
17th Jul 2025 5:19 pm RNS Transaction in Own Shares
16th Jul 2025 5:38 pm RNS Transaction in Own Shares
16th Jul 2025 5:18 pm RNS BLOCK LISTING SIX MONTHLY RETURN
15th Jul 2025 5:25 pm RNS Transaction in Own Shares
14th Jul 2025 5:15 pm RNS Transaction in Own Shares
14th Jul 2025 1:07 pm RNS DIRECTORATE CHANGE
10th Jul 2025 5:30 pm RNS Transaction in Own Shares
9th Jul 2025 5:28 pm RNS Transaction in Own Shares
8th Jul 2025 5:20 pm RNS Transaction in Own Shares
See more JD Sports regulatory news

JD Sports (JD.) Share News

LONDON MARKET CLOSE: FTSE 100 falls back after passing 9,000 milestone

15th Jul 2025 17:07

(Alliance News) - The FTSE 100 closed lower on Tuesday, after briefly topping 9,000, as US inflation figures began to show the impact of tariffs, putting rate cut hopes in doubt. Read More

LONDON MARKET CLOSE: FTSE 100 thrives but tariff threat hurts Europe

14th Jul 2025 17:02

(Alliance News) - The FTSE 100 hit a new high on Monday, closing in touching distance of 9,000, outperforming European peers held back by the latest US tariff threats. Read More

LONDON MARKET CLOSE: FTSE 100 eases from record levels amid soft GDP

11th Jul 2025 16:57

(Alliance News) - London's FTSE 100 closed a winning week on the back foot after soft economic growth figures and threats of further tariffs from the US. Read More

LONDON MARKET CLOSE: Stocks red, Jarvis rises after GBP11 million sale

7th Jul 2025 17:13

(Alliance News) - Stock prices in London closed lower on Monday, after the US announced that tariffs will be implemented later than previously claimed. Read More

UK dividends calendar - next 7 days

4th Jul 2025 16:36

Read More

See more JD Sports news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered