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	81.66p on 16-01-2026 at 19:40:07
Change	-1.78p -2.13%
Buy	82.16p
Sell	82.04p

Last Trade:	Sell 7,450,094.00 at 81.66p
Day's Volume:	18,222,298
Last Close:	81.66p
Open:	83.08p
ISIN:	GB00BM8Q5M07

Day's Range	81.66p - 84.20p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£4.02b
VWAP:	82.42091p
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*	7,450,094	81.66p	Uncrossing Trade	16:35:00 - 16-Jan-26
Sell*	5,700	81.98p	Automatic Execution	16:29:46 - 16-Jan-26
Buy*	1	82.03p	Ordinary	16:29:32 - 16-Jan-26
Buy*	4	82.0105p	Ordinary	16:29:30 - 16-Jan-26
Sell*	800	82.00p	Automatic Execution	16:29:27 - 16-Jan-26
Sell*	5,000	82.00p	Automatic Execution	16:29:27 - 16-Jan-26
Unknown*	6,150	82.02p	SI Trade	16:29:25 - 16-Jan-26
Buy*	1,555	82.02p	Automatic Execution	16:29:15 - 16-Jan-26
Sell*	626	82.02p	Automatic Execution	16:29:13 - 16-Jan-26
Sell*	589	82.04p	Automatic Execution	16:29:11 - 16-Jan-26

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Dec 2025 (Fri)	84.90	86.56	83.94	84.44	19,656,825
18th Dec 2025 (Thu)	85.14	86.90	84.54	86.68	10,486,631
17th Dec 2025 (Wed)	83.68	84.64	82.38	84.64	12,419,600

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

Value10,235.29

Change-3.65