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	80.86p on 12-12-2025 at 19:40:06
Change	-0.86p -1.05%
Buy	81.04p
Sell	80.98p

Last Trade:	Sell 5,000.00 at 80.86p
Day's Volume:	9,366,439
Last Close:	80.86p
Open:	82.20p
ISIN:	GB00BM8Q5M07

Day's Range	80.46p - 83.24p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£3.99b
VWAP:	81.32064p
Shares in Issue:	4.93b

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*	5,000	80.86p	SI Trade	16:35:08 - 12-Dec-25
Sell*	77,888	80.86p	SI Trade	16:35:08 - 12-Dec-25
Sell*	509	80.86p	SI Trade	16:35:08 - 12-Dec-25
Sell*	1,000	80.86p	SI Trade	16:35:08 - 12-Dec-25
Buy*	4,151,910	80.86p	Suspected BUY Trade	16:35:08 - 12-Dec-25
Sell*	1,220	81.04p	Automatic Execution	16:29:41 - 12-Dec-25
Sell*	4,545	81.04p	Automatic Execution	16:29:41 - 12-Dec-25
Sell*	944	81.04p	Automatic Execution	16:29:41 - 12-Dec-25
Buy*	1,000	81.0591p	Suspected BUY Trade	16:29:40 - 12-Dec-25
Sell*	3,905	81.054p	Ordinary	16:29:32 - 12-Dec-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Dec 2025 (Fri)	80.82	82.86	80.82	82.72	12,838,865
4th Dec 2025 (Thu)	78.62	81.36	78.48	80.50	23,378,827
3rd Dec 2025 (Wed)	78.14	79.20	78.00	78.42	11,381,469
2nd Dec 2025 (Tue)	77.08	78.30	76.38	77.82	8,791,153
1st Dec 2025 (Mon)	77.14	77.84	76.08	77.72	7,535,259
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

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
12th Dec 2025 5:06 pm	RNS	Transaction in Own Shares
11th Dec 2025 5:13 pm	RNS	Transaction in Own Shares
10th Dec 2025 5:14 pm	RNS	Transaction in Own Shares
9th Dec 2025 5:31 pm	RNS	Transaction in Own Shares
8th Dec 2025 5:06 pm	RNS	Transaction in Own Shares
5th Dec 2025 5:00 pm	RNS	Transaction in Own Shares
4th Dec 2025 5:18 pm	RNS	Transaction in Own Shares
4th Dec 2025 12:58 pm	RNS	Standard form for notification of major holdings
4th Dec 2025 12:58 pm	RNS	Standard form for notification of major holdings
3rd Dec 2025 4:54 pm	RNS	Transaction in Own Shares

See more JD Sports regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13