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	84.76p on 10-11-2025 at 19:35:09
Change	0.30p 0.36%
Buy	84.40p
Sell	84.34p

Last Trade:	Buy 7,574.00 at 84.76p
Day's Volume:	11,716,521
Last Close:	84.76p
Open:	85.00p
ISIN:	GB00BM8Q5M07

Day's Range	84.00p - 86.24p
52wk Range:	61.16p - 120.00p
Market Capitalisation:	£4.22b
VWAP:	84.8546p
Shares in Issue:	4.98b

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*	7,574	84.76p	SI Trade Negotiated Trade	16:48:37 - 10-Nov-25
Buy*	171,119	84.715p	SI Trade Negotiated Trade	16:47:04 - 10-Nov-25
Unknown*	35,862	84.76p	SI Trade	16:35:23 - 10-Nov-25
Buy*	4,782,296	84.76p	Suspected BUY Trade	16:35:23 - 10-Nov-25
Unknown*	3,910	84.36p	SI Trade	16:29:51 - 10-Nov-25
Sell*	5,779	84.36p	Automatic Execution	16:29:51 - 10-Nov-25
Sell*	167	84.36p	Automatic Execution	16:29:51 - 10-Nov-25
Buy*	861	84.38p	Automatic Execution	16:29:31 - 10-Nov-25
Buy*	409	84.38p	Automatic Execution	16:29:31 - 10-Nov-25
Buy*	23	84.38p	SI Trade	16:29:29 - 10-Nov-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Oct 2025 (Tue)	95.62	98.40	95.36	98.34	8,072,421
20th Oct 2025 (Mon)	94.46	96.26	93.82	95.48	7,943,496
17th Oct 2025 (Fri)	95.30	96.24	93.54	95.44	10,809,064
16th Oct 2025 (Thu)	95.56	96.24	94.16	96.24	5,085,582
15th Oct 2025 (Wed)	95.14	96.02	93.88	95.02	8,077,016
14th Oct 2025 (Tue)	94.34	96.28	94.24	94.68	9,729,924
13th Oct 2025 (Mon)	94.96	96.92	93.68	95.62	10,599,265
10th Oct 2025 (Fri)	98.76	99.46	95.04	95.04	12,671,638

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
7th Nov 2025 5:00 pm	RNS	Transaction in Own Shares
6th Nov 2025 5:00 pm	RNS	Transaction in Own Shares
5th Nov 2025 5:00 pm	RNS	Transaction in Own Shares
4th Nov 2025 5:00 pm	RNS	Transaction in Own Shares
3rd Nov 2025 4:59 pm	RNS	Transaction in Own Shares
3rd Nov 2025 7:18 am	RNS	JD Sports Fashion plc - Total Voting Rights
31st Oct 2025 6:05 pm	RNS	Transaction in Own Shares
30th Oct 2025 5:04 pm	RNS	Transaction in Own Shares
29th Oct 2025 5:29 pm	RNS	Transaction in Own Shares
28th Oct 2025 5:39 pm	RNS	Transaction in Own Shares

See more JD Sports regulatory news

FTSE 100 Latest

Value9,787.15

Change104.58