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	78.92p on 10-12-2025 at 19:30:06
Change	-0.26p -0.33%
Buy	79.48p
Sell	79.42p

Last Trade:	Unknown 1,834.00 at 78.92p
Day's Volume:	10,854,009
Last Close:	78.92p
Open:	78.74p
ISIN:	GB00BM8Q5M07

Day's Range	78.64p - 80.04p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£3.90b
VWAP:	79.26114p
Shares in Issue:	4.94b

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
Unknown*	1,834	78.92p	OTC Trade	16:37:25 - 10-Dec-25
Sell*	13,287	78.92p	Automatic Execution	16:35:20 - 10-Dec-25
Sell*	38,178	78.92p	Automatic Execution	16:35:20 - 10-Dec-25
Sell*	4,960,630	78.92p	Uncrossing Trade	16:35:20 - 10-Dec-25
Buy*	252	79.46p	Automatic Execution	16:29:30 - 10-Dec-25
Sell*	2,847	79.42p	Automatic Execution	16:29:30 - 10-Dec-25
Sell*	1,383	79.42p	Automatic Execution	16:29:30 - 10-Dec-25
Sell*	1,493	79.42p	Automatic Execution	16:29:30 - 10-Dec-25
Sell*	100	79.44p	Automatic Execution	16:29:30 - 10-Dec-25
Sell*	6,660	79.44p	Automatic Execution	16:29:30 - 10-Dec-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	78.74	80.04	78.64	78.92	10,854,009
9th Dec 2025 (Tue)	79.08	80.00	77.74	79.18	12,974,488
8th Dec 2025 (Mon)	82.78	83.52	79.60	79.60	18,267,385
5th Dec 2025 (Fri)	80.82	82.86	80.82	82.72	12,838,865
4th Dec 2025 (Thu)	78.62	81.36	78.48	80.50	23,378,827
3rd Dec 2025 (Wed)	78.14	79.20	78.00	78.42	11,381,469
2nd Dec 2025 (Tue)	77.08	78.30	76.38	77.82	8,791,153
1st Dec 2025 (Mon)	77.14	77.84	76.08	77.72	7,535,259
28th Nov 2025 (Fri)	77.64	77.78	76.84	77.26	11,842,996
27th Nov 2025 (Thu)	77.08	77.56	75.88	77.16	11,826,414
26th Nov 2025 (Wed)	74.18	77.32	73.98	76.74	23,262,747
25th Nov 2025 (Tue)	73.46	74.16	71.70	73.84	25,969,454
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

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
10th Dec 2025 5:14 pm	RNS	Transaction in Own Shares
9th Dec 2025 5:31 pm	RNS	Transaction in Own Shares
8th Dec 2025 5:06 pm	RNS	Transaction in Own Shares
5th Dec 2025 5:00 pm	RNS	Transaction in Own Shares
4th Dec 2025 5:18 pm	RNS	Transaction in Own Shares
4th Dec 2025 12:58 pm	RNS	Standard form for notification of major holdings
4th Dec 2025 12:58 pm	RNS	Standard form for notification of major holdings
3rd Dec 2025 4:54 pm	RNS	Transaction in Own Shares
2nd Dec 2025 5:21 pm	RNS	Transaction in Own Shares
1st Dec 2025 5:16 pm	RNS	Transaction in Own Shares

See more JD Sports regulatory news

FTSE 100 Latest

Value9,655.53

Change13.52