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	72.88p on 21-11-2025 at 19:35:09
Change	-4.40p -5.69%
Buy	73.72p
Sell	73.64p

Last Trade:	Buy 226,064.00 at 72.88p
Day's Volume:	34,090,639
Last Close:	72.88p
Open:	75.60p
ISIN:	GB00BM8Q5M07

Day's Range	72.88p - 76.16p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£3.62b
VWAP:	74.05856p
Shares in Issue:	4.97b

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*	226,064	72.88p	Automatic Execution	16:35:15 - 21-Nov-25
Buy*	166,277	72.88p	Automatic Execution	16:35:15 - 21-Nov-25
Sell*	13,124,311	72.88p	Uncrossing Trade	16:35:10 - 21-Nov-25
Sell*	2,000	73.669p	Ordinary	16:29:59 - 21-Nov-25
Sell*	133	73.64p	Automatic Execution	16:29:57 - 21-Nov-25
Sell*	554	73.66p	Automatic Execution	16:29:48 - 21-Nov-25
Buy*	674	73.76p	SI Trade	16:29:46 - 21-Nov-25
Buy*	245	73.76p	Automatic Execution	16:29:36 - 21-Nov-25
Buy*	681	73.76p	Automatic Execution	16:29:36 - 21-Nov-25
Buy*	1,440	73.76p	Automatic Execution	16:29:36 - 21-Nov-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Oct 2025 (Mon)	100.20	100.95	98.96	99.38	6,854,343
24th Oct 2025 (Fri)	101.05	101.65	98.98	100.70	5,218,676
23rd Oct 2025 (Thu)	100.15	101.60	99.08	100.25	5,215,196
22nd Oct 2025 (Wed)	98.82	100.90	98.22	100.15	7,457,892

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
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
17th Nov 2025 5:19 pm	RNS	Transaction in Own Shares
14th Nov 2025 5:14 pm	RNS	Transaction in Own Shares
13th Nov 2025 5:22 pm	RNS	Transaction in Own Shares
12th Nov 2025 5:02 pm	RNS	Transaction in Own Shares
11th Nov 2025 5:00 pm	RNS	Transaction in Own Shares

See more JD Sports regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06