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	81.04p on 16-12-2025 at 06:00:06
Change	0.00p 0%
Buy	135.00p
Sell	73.40p

Last Trade:	Sell 669.00 at 81.04p
Day's Volume:	0
Last Close:	81.04p
Open:	0.00p
ISIN:	GB00BM8Q5M07

Day's Range	0.00p - 0.00p
52wk Range:	61.16p - 106.15p
Market Capitalisation:	£4.00b
VWAP:	0.00p
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*	669	81.04p	SI Trade	16:35:01 - 15-Dec-25
Sell*	38,482	81.04p	SI Trade	16:35:01 - 15-Dec-25
Sell*	1,406	81.04p	SI Trade	16:35:01 - 15-Dec-25
Sell*	13,081	81.04p	SI Trade	16:35:01 - 15-Dec-25
Sell*	3,857,526	81.04p	Uncrossing Trade	16:35:01 - 15-Dec-25
Buy*	1,532	81.42p	Automatic Execution	16:29:50 - 15-Dec-25
Buy*	5,780	81.42p	Automatic Execution	16:29:50 - 15-Dec-25
Sell*	100	81.40p	Automatic Execution	16:29:50 - 15-Dec-25
Sell*	6,814	81.40p	Automatic Execution	16:29:50 - 15-Dec-25
Sell*	7,826	81.40p	Automatic Execution	16:29:50 - 15-Dec-25

See more JD Sports trades

JD Sports (JD.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	81.04	81.04	81.04	81.04	0
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
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

See more JD Sports price history

Date	Source	Headline
JD Sports (JD.) Regulatory News
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
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

See more JD Sports regulatory news

FTSE 100 Latest

Value9,751.31

Change0.00