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	73.16p on 25-11-2025 at 10:01:14
Change	-0.40p -0.54%
Buy	73.18p
Sell	73.10p

Last Trade:	Buy 1,349.00 at 73.269p
Day's Volume:	1,699,248
Last Close:	73.56p
Open:	73.46p
ISIN:	GB00BM8Q5M07

Day's Range	72.88p - 73.98p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£3.63b
VWAP:	73.41656p
Shares in Issue:	4.96b

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
Buy*	1,349	73.269p	Ordinary	10:01:13 - 25-Nov-25
Buy*	1,352	73.16p	Automatic Execution	10:01:10 - 25-Nov-25
Buy*	4,348	73.16p	Automatic Execution	10:01:10 - 25-Nov-25
Buy*	1,352	73.14p	Automatic Execution	10:01:10 - 25-Nov-25
Buy*	1,941	73.14p	Automatic Execution	10:01:10 - 25-Nov-25
Sell*	6,085	73.10p	Automatic Execution	10:01:10 - 25-Nov-25
Buy*	100	73.20p	SI Trade	10:01:08 - 25-Nov-25
Sell*	1,175	73.22p	Automatic Execution	10:01:07 - 25-Nov-25
Sell*	6,058	73.24p	Automatic Execution	10:01:07 - 25-Nov-25
Sell*	5,200	73.36p	Automatic Execution	10:00:22 - 25-Nov-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	73.46	73.98	72.88	73.56	1,699,248
24th Nov 2025 (Mon)	72.06	74.28	72.06	73.56	28,259,463
21st Nov 2025 (Fri)	75.60	76.16	72.88	72.88	34,090,639
20th Nov 2025 (Thu)	78.50	80.38	77.28	77.28	20,645,188
19th Nov 2025 (Wed)	77.20	80.62	76.94	80.40	27,623,005
18th Nov 2025 (Tue)	76.40	77.62	75.76	77.00	19,719,369
17th Nov 2025 (Mon)	82.34	82.70	78.50	78.50	18,852,079
14th Nov 2025 (Fri)	84.00	84.02	81.72	82.40	24,472,543
13th Nov 2025 (Thu)	85.64	86.12	84.10	84.10	10,999,336
12th Nov 2025 (Wed)	86.06	86.80	85.06	85.26	10,091,982
11th Nov 2025 (Tue)	85.30	86.60	84.06	86.32	15,839,901
10th Nov 2025 (Mon)	85.00	86.24	84.00	84.76	11,716,521
7th Nov 2025 (Fri)	84.12	85.00	83.58	84.46	10,116,568
6th Nov 2025 (Thu)	84.60	87.36	83.50	83.76	17,167,295
5th Nov 2025 (Wed)	85.30	85.84	84.60	84.60	24,027,168
4th Nov 2025 (Tue)	90.22	90.62	83.44	85.80	25,848,971
3rd Nov 2025 (Mon)	93.32	93.54	90.08	90.08	12,764,067
31st Oct 2025 (Fri)	94.88	95.16	92.70	93.18	13,644,618
30th Oct 2025 (Thu)	98.00	98.42	94.94	95.00	13,198,289
29th Oct 2025 (Wed)	99.00	99.92	97.28	98.32	11,244,218
28th Oct 2025 (Tue)	99.02	100.60	98.76	99.10	9,212,821
27th Oct 2025 (Mon)	100.20	100.95	98.96	99.38	6,854,343

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
24th Nov 2025 5:05 pm	RNS	Transaction in Own Shares
24th Nov 2025 4:16 pm	RNS	Transaction in Own Shares – Correction
21st Nov 2025 5:00 pm	RNS	Transaction in Own Shares
20th Nov 2025 5:00 pm	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Q3 2025/26 TRADING STATEMENT
19th Nov 2025 5:00 pm	RNS	Transaction in Own Shares
18th Nov 2025 5:15 pm	RNS	Transaction in Own Shares
17th Nov 2025 5:19 pm	RNS	Transaction in Own Shares
14th Nov 2025 5:14 pm	RNS	Transaction in Own Shares
13th Nov 2025 5:22 pm	RNS	Transaction in Own Shares

See more JD Sports regulatory news

FTSE 100 Latest

Value9,536.72

Change1.81