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	83.14p on 07-01-2026 at 16:07:07
Change	-0.42p -0.5%
Buy	83.20p
Sell	83.14p

Last Trade:	Buy 329.00 at 83.14p
Day's Volume:	6,259,204
Last Close:	83.56p
Open:	83.88p
ISIN:	GB00BM8Q5M07

Day's Range	82.78p - 85.28p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£4.09b
VWAP:	84.17159p
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
Buy*	329	83.14p	Automatic Execution	16:07:07 - 07-Jan-26
Buy*	2,500	83.14p	Automatic Execution	16:07:07 - 07-Jan-26
Buy*	1,899	83.12p	Automatic Execution	16:07:07 - 07-Jan-26
Buy*	926	83.08p	Automatic Execution	16:07:00 - 07-Jan-26
Buy*	3,140	83.04p	SI Trade	16:06:42 - 07-Jan-26
Buy*	3,527	83.02p	Automatic Execution	16:06:42 - 07-Jan-26
Sell*	12,053	82.9639p	Ordinary	16:06:31 - 07-Jan-26
Buy*	2,421	83.04p	Automatic Execution	16:06:26 - 07-Jan-26
Buy*	926	83.02p	Automatic Execution	16:06:26 - 07-Jan-26
Buy*	2,686	83.00p	Automatic Execution	16:06:26 - 07-Jan-26

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jan 2026 (Wed)	83.88	85.28	82.78	83.56	6,259,204
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
16th Dec 2025 (Tue)	81.34	83.96	81.06	83.18	11,568,875
15th Dec 2025 (Mon)	81.18	82.42	81.04	81.04	16,157,747
12th Dec 2025 (Fri)	82.20	83.24	80.46	80.86	9,366,439
11th Dec 2025 (Thu)	78.48	81.92	78.48	81.72	9,167,455
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

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

Value10,044.48

Change-78.25