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	83.58p on 29-12-2025 at 11:33:48
Change	0.50p 0.6%
Buy	83.68p
Sell	83.56p

Last Trade:	Buy 135.00 at 83.68p
Day's Volume:	1,445,248
Last Close:	83.08p
Open:	81.70p
ISIN:	GB00BM8Q5M07

Day's Range	81.70p - 83.84p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£4.11b
VWAP:	83.4315p
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*	135	83.68p	SI Trade	11:33:47 - 29-Dec-25
Sell*	1,789	83.58p	Automatic Execution	11:32:12 - 29-Dec-25
Sell*	1,923	83.60p	Automatic Execution	11:32:12 - 29-Dec-25
Sell*	138	83.60p	Automatic Execution	11:32:12 - 29-Dec-25
Buy*	632	83.64p	Automatic Execution	11:30:50 - 29-Dec-25
Buy*	2,947	83.64p	Automatic Execution	11:30:50 - 29-Dec-25
Buy*	3	83.62p	Automatic Execution	11:30:50 - 29-Dec-25
Sell*	1,465	83.54p	Automatic Execution	11:29:59 - 29-Dec-25
Sell*	1,403	83.56p	Automatic Execution	11:29:31 - 29-Dec-25
Buy*	29	83.64p	SI Trade	11:29:29 - 29-Dec-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Dec 2025 (Mon)	81.70	83.84	81.70	83.08	1,445,248
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
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

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
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
10th Dec 2025 5:14 pm	RNS	Transaction in Own Shares
9th Dec 2025 5:31 pm	RNS	Transaction in Own Shares

See more JD Sports regulatory news

FTSE 100 Latest

Value9,874.74

Change4.06