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 83.58p on 27-05-2025 at 18:50:10
Change 1.00p 1.21%
Buy 83.58p
Sell 83.46p
Buy / Sell JD. Shares
Last Trade: Sell 12,525.00 at 83.56p
Day's Volume: 19,124,950
Last Close: 83.58p
Open: 83.70p
ISIN: GB00BM8Q5M07
Day's Range 83.32p - 84.86p
52wk Range: 61.16p - 162.10p
Market Capitalisation: £4,279m
VWAP: 83.77621p
Shares in Issue: 5,120m

JD Sports (JD.) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 12,525 83.56p SI Trade
Suspected SELL Trade
16:51:03 - 27-May-25
Sell* 9,033 83.58p Automatic Execution
16:35:44 - 27-May-25
Unknown* 123,360 83.58p OTC Trade
16:35:17 - 27-May-25
Sell* 6,062,987 83.58p Uncrossing Trade
16:35:16 - 27-May-25
Sell* 64 83.54p SI Trade
16:29:58 - 27-May-25
Sell* 892 83.54p Automatic Execution
16:29:43 - 27-May-25
Sell* 1,317 83.54p Automatic Execution
16:29:43 - 27-May-25
Sell* 2,540 83.54p Automatic Execution
16:29:43 - 27-May-25
Sell* 1,655 83.56p Automatic Execution
16:29:42 - 27-May-25
Sell* 2,667 83.56p Automatic Execution
16:29:42 - 27-May-25
See more JD Sports trades

JD Sports (JD.) Share Price History

Time period:
to
Date Open High Low Close Volume
26th May 2025 (Mon) 82.58 82.58 82.58 82.58 0
23rd May 2025 (Fri) 85.52 85.66 81.66 82.58 11,368,244
22nd May 2025 (Thu) 81.74 86.66 81.74 85.16 22,703,136
21st May 2025 (Wed) 90.00 90.88 81.14 83.12 49,476,416
20th May 2025 (Tue) 91.38 92.98 91.02 92.98 18,810,167
19th May 2025 (Mon) 92.00 92.54 90.10 91.24 62,593,296
16th May 2025 (Fri) 91.24 93.80 91.24 92.74 19,209,108
15th May 2025 (Thu) 92.36 94.92 91.26 91.26 48,258,562
14th May 2025 (Wed) 89.22 91.74 89.22 90.02 18,646,980
13th May 2025 (Tue) 88.70 90.92 88.50 89.74 14,363,901
12th May 2025 (Mon) 87.16 90.30 86.50 88.74 18,541,616
9th May 2025 (Fri) 84.54 87.38 84.54 86.58 12,718,271
8th May 2025 (Thu) 83.00 86.72 82.60 84.50 18,089,042
7th May 2025 (Wed) 80.98 82.96 80.24 82.96 51,534,107
6th May 2025 (Tue) 80.00 81.82 79.40 81.16 9,934,435
5th May 2025 (Mon) 79.98 79.98 79.98 79.98 0
2nd May 2025 (Fri) 79.80 80.36 77.70 79.98 10,253,698
1st May 2025 (Thu) 78.96 79.86 78.50 79.76 7,335,403
30th Apr 2025 (Wed) 80.42 81.44 77.94 78.58 50,971,777
29th Apr 2025 (Tue) 79.28 81.12 79.28 80.74 17,301,922
28th Apr 2025 (Mon) 77.54 80.10 77.54 78.92 7,626,447
See more JD Sports price history

JD Sports (JD.) Regulatory News

Date Source Headline
23rd May 2025 5:45 pm RNS Transaction in Own Shares
22nd May 2025 6:03 pm RNS Transaction in Own Shares
21st May 2025 5:54 pm RNS Transaction in Own Shares
21st May 2025 7:00 am RNS JD SPORTS FASHION PLC FY25 RESULTS
20th May 2025 5:23 pm RNS Transaction in Own Shares
19th May 2025 6:07 pm RNS Transaction in Own Shares
16th May 2025 5:39 pm RNS Transaction in Own Shares
15th May 2025 5:32 pm RNS Transaction in Own Shares
14th May 2025 5:30 pm RNS Transaction in Own Shares
13th May 2025 5:45 pm RNS Transaction in Own Shares
See more JD Sports regulatory news

JD Sports (JD.) Share News

LONDON BROKER RATINGS: Barclays lifts easyJet and Smiths price targets

23rd May 2025 09:56

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

LONDON BROKER RATINGS: Jefferies raises M&S but cuts J Sainsbury

22nd May 2025 09:33

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON MARKET OPEN: Stocks fall amid unease on US fiscal worry

22nd May 2025 09:01

(Alliance News) - European stocks declined after the opening bell on Thursday, after US fiscal concerns send stocks in New York tumbling overnight. Read More

LONDON MARKET CLOSE: Stocks mixed while hot CPI sends sterling higher

21st May 2025 17:08

(Alliance News) - The FTSE 100 held modest gains at the close on Wednesday while a strong inflation print sent sterling to a three-year high. Read More

LONDON MARKET MIDDAY: Stocks down but pound hits over three-year high

21st May 2025 12:09

(Alliance News) - European stocks were on the back foot heading into Wednesday afternoon, while sterling hit its best level in over three years after a loftier than forecast UK inflation reading. Read More

See more JD Sports news
FTSE 100 Latest
Value8,778.05
Change60.08

Login to your account

Forgot Password?

Not Registered