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	81.78p on 30-01-2026 at 19:35:10
Change	-0.16p -0.2%
Buy	82.12p
Sell	82.08p

Last Trade:	Unknown 670,897.00 at 82.1966p
Day's Volume:	38,391,449
Last Close:	81.78p
Open:	82.16p
ISIN:	GB00BM8Q5M07

Day's Range	81.54p - 83.48p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£4.02b
VWAP:	82.30643p
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
Unknown*	670,897	82.1966p	OTC Trade	16:37:09 - 30-Jan-26
Sell*	17,652	81.78p	Automatic Execution	16:36:11 - 30-Jan-26
Sell*	38,632	81.78p	Automatic Execution	16:36:11 - 30-Jan-26
Sell*	36,438	81.78p	Automatic Execution	16:36:11 - 30-Jan-26
Sell*	30,000	81.78p	Automatic Execution	16:35:58 - 30-Jan-26
Unknown*	1,196	81.78p	SI Trade	16:35:14 - 30-Jan-26
Sell*	9,845,811	81.78p	Uncrossing Trade	16:35:14 - 30-Jan-26
Buy*	1,177	82.12p	Automatic Execution	16:29:59 - 30-Jan-26
Buy*	900	82.12p	Automatic Execution	16:29:59 - 30-Jan-26
Buy*	1,949	82.12p	Automatic Execution	16:29:59 - 30-Jan-26

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jan 2026 (Fri)	82.16	83.48	81.54	81.78	38,391,449
29th Jan 2026 (Thu)	83.04	83.70	81.14	81.94	24,311,159
28th Jan 2026 (Wed)	85.80	86.66	82.56	82.56	30,818,430
27th Jan 2026 (Tue)	84.00	84.54	82.68	84.54	40,281,789
26th Jan 2026 (Mon)	83.00	83.76	81.60	83.76	28,437,502
23rd Jan 2026 (Fri)	84.26	85.56	82.64	82.64	10,342,223
22nd Jan 2026 (Thu)	83.00	85.40	82.38	84.62	18,370,299
21st Jan 2026 (Wed)	78.36	82.46	76.72	82.06	18,807,839
20th Jan 2026 (Tue)	78.90	80.04	77.18	78.28	14,198,009
19th Jan 2026 (Mon)	79.96	80.90	79.22	79.58	14,269,488
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

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
21st Jan 2026 7:00 am	RNS	Q4 2025/26 TRADING UPDATE
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

See more JD Sports regulatory news

FTSE 100 Latest

Value10,223.54

Change51.78