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	77.26p on 28-11-2025 at 18:35:08
Change	0.10p 0.13%
Buy	77.62p
Sell	77.52p

Last Trade:	Sell 203,106.00 at 77.26p
Day's Volume:	11,842,996
Last Close:	77.26p
Open:	77.64p
ISIN:	GB00BM8Q5M07

Day's Range	76.84p - 77.78p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£3.83b
VWAP:	77.29513p
Shares in Issue:	4.95b

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*	203,106	77.26p	SI Trade Suspected SELL Trade	16:59:39 - 28-Nov-25
Sell*	5,708,368	77.26p	Uncrossing Trade	16:35:17 - 28-Nov-25
Buy*	290	77.60p	Automatic Execution	16:29:59 - 28-Nov-25
Buy*	2,415	77.58p	Automatic Execution	16:29:55 - 28-Nov-25
Sell*	3,302	77.54p	Automatic Execution	16:29:54 - 28-Nov-25
Sell*	736	77.54p	Automatic Execution	16:29:54 - 28-Nov-25
Sell*	100	77.54p	Automatic Execution	16:29:54 - 28-Nov-25
Sell*	6,268	77.54p	Automatic Execution	16:29:54 - 28-Nov-25
Sell*	1,611	77.58p	SI Trade	16:29:50 - 28-Nov-25
Sell*	1,621	77.54p	SI Trade	16:29:31 - 28-Nov-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
27th Nov 2025 5:06 pm	RNS	Transaction in Own Shares
26th Nov 2025 5:15 pm	RNS	Transaction in Own Shares
25th Nov 2025 5:35 pm	RNS	Transaction in Own Shares
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

See more JD Sports regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58