21st Nov 2025 17:00
Transactions in Own Securities
21 November 2025
JD SPORTS FASHION PLC
JD Sports Fashion Plc (the "Company") announces that it has purchased the following number of its ordinary shares from Peel Hunt LLP ("Peel Hunt") as part of its share buyback programme announced on 25th September 2025 (the "Programme").
Date of purchase: | 21 November 2025 |
Number of ordinary shares of £0.0005 each purchased: | 3,154,505 |
Highest price paid per share (p) | 76.10 |
Lowest price paid per share (p) | 73.12 |
Volume weighted average price paid per share (p) | 74.72 |
The repurchased shares are for Cancellation. Following the purchase of these shares, the Company holds 79,897,460 of its ordinary shares in treasury and has 4,985,395,014 ordinary shares in issue (excluding treasury shares).
Venue | Volume Weighted Average Price (p) | Aggregated Volume | Lowest price paid per share (p) | Highest price paid per share (p) |
XLON | 74.72 | 3,154,505 | 73.12 | 76.10 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) the schedule below contains detailed information about the purchases made by Peel Hunt on behalf of the Company as part of the buyback programme
Transaction Details
Number of shares purchased | Transaction price (p) | Venue | Time of transaction | Trade ID |
5,608 | 75.62 | XLON | 08:00:05 | 00185382574TRLO0 |
5,749 | 75.58 | XLON | 08:00:11 | 00185382744TRLO0 |
5,763 | 75.24 | XLON | 08:00:24 | 00185382887TRLO0 |
1,636 | 75.64 | XLON | 08:00:59 | 00185383280TRLO0 |
4,043 | 75.74 | XLON | 08:01:04 | 00185383299TRLO0 |
1,876 | 75.74 | XLON | 08:01:04 | 00185383300TRLO0 |
5,908 | 75.38 | XLON | 08:01:13 | 00185383333TRLO0 |
5,739 | 75.74 | XLON | 08:01:58 | 00185383513TRLO0 |
1,614 | 75.50 | XLON | 08:02:05 | 00185383533TRLO0 |
4,814 | 75.50 | XLON | 08:02:05 | 00185383534TRLO0 |
3,005 | 75.52 | XLON | 08:02:15 | 00185383561TRLO0 |
1,796 | 75.52 | XLON | 08:02:16 | 00185383563TRLO0 |
608 | 75.52 | XLON | 08:02:17 | 00185383570TRLO0 |
6,209 | 75.54 | XLON | 08:02:28 | 00185383600TRLO0 |
3,497 | 75.80 | XLON | 08:02:52 | 00185383667TRLO0 |
2,282 | 75.80 | XLON | 08:02:52 | 00185383668TRLO0 |
785 | 75.62 | XLON | 08:03:03 | 00185383705TRLO0 |
2,860 | 75.62 | XLON | 08:03:04 | 00185383706TRLO0 |
2,433 | 75.62 | XLON | 08:03:04 | 00185383707TRLO0 |
6,406 | 75.76 | XLON | 08:03:47 | 00185383827TRLO0 |
4,516 | 75.62 | XLON | 08:04:04 | 00185383904TRLO0 |
1,315 | 75.62 | XLON | 08:04:04 | 00185383905TRLO0 |
6,025 | 75.80 | XLON | 08:04:37 | 00185383993TRLO0 |
6,304 | 75.78 | XLON | 08:04:51 | 00185384014TRLO0 |
2,882 | 75.84 | XLON | 08:04:53 | 00185384016TRLO0 |
5,756 | 75.86 | XLON | 08:04:53 | 00185384017TRLO0 |
428 | 75.86 | XLON | 08:04:53 | 00185384018TRLO0 |
4,319 | 75.76 | XLON | 08:05:03 | 00185384038TRLO0 |
1,453 | 75.76 | XLON | 08:05:04 | 00185384041TRLO0 |
2,198 | 75.64 | XLON | 08:05:05 | 00185384043TRLO0 |
5,457 | 75.72 | XLON | 08:05:07 | 00185384047TRLO0 |
5,724 | 75.58 | XLON | 08:05:29 | 00185384120TRLO0 |
4,853 | 75.64 | XLON | 08:05:42 | 00185384142TRLO0 |
684 | 75.64 | XLON | 08:05:43 | 00185384143TRLO0 |
1,474 | 75.62 | XLON | 08:06:05 | 00185384208TRLO0 |
6,505 | 75.84 | XLON | 08:06:12 | 00185384223TRLO0 |
5,627 | 75.86 | XLON | 08:06:13 | 00185384226TRLO0 |
750 | 75.86 | XLON | 08:06:13 | 00185384227TRLO0 |
5,710 | 76.00 | XLON | 08:06:35 | 00185384254TRLO0 |
2,918 | 75.90 | XLON | 08:07:04 | 00185384317TRLO0 |
2,231 | 75.90 | XLON | 08:07:04 | 00185384318TRLO0 |
361 | 75.90 | XLON | 08:07:21 | 00185384359TRLO0 |
4,707 | 76.10 | XLON | 08:08:28 | 00185384463TRLO0 |
1,258 | 76.10 | XLON | 08:08:28 | 00185384464TRLO0 |
5,410 | 76.08 | XLON | 08:08:43 | 00185384485TRLO0 |
2,689 | 75.78 | XLON | 08:09:10 | 00185384545TRLO0 |
1,827 | 75.82 | XLON | 08:10:33 | 00185384694TRLO0 |
3,534 | 75.82 | XLON | 08:10:33 | 00185384695TRLO0 |
2,040 | 75.82 | XLON | 08:10:51 | 00185384728TRLO0 |
3,858 | 75.82 | XLON | 08:10:51 | 00185384729TRLO0 |
5,390 | 75.76 | XLON | 08:11:22 | 00185384815TRLO0 |
2,622 | 75.64 | XLON | 08:11:56 | 00185384880TRLO0 |
2,988 | 75.64 | XLON | 08:12:01 | 00185384889TRLO0 |
5,794 | 75.60 | XLON | 08:12:22 | 00185384924TRLO0 |
618 | 75.50 | XLON | 08:12:40 | 00185384938TRLO0 |
5,830 | 75.50 | XLON | 08:12:40 | 00185384939TRLO0 |
5,958 | 75.44 | XLON | 08:13:10 | 00185384985TRLO0 |
4,840 | 75.36 | XLON | 08:13:11 | 00185384986TRLO0 |
1,076 | 75.36 | XLON | 08:13:11 | 00185384987TRLO0 |
5,723 | 75.28 | XLON | 08:13:34 | 00185385051TRLO0 |
5,990 | 75.22 | XLON | 08:14:47 | 00185385217TRLO0 |
2,761 | 75.28 | XLON | 08:15:12 | 00185385258TRLO0 |
2,800 | 75.28 | XLON | 08:15:12 | 00185385259TRLO0 |
6,112 | 75.30 | XLON | 08:15:12 | 00185385260TRLO0 |
3,090 | 75.16 | XLON | 08:15:28 | 00185385287TRLO0 |
2,291 | 75.16 | XLON | 08:15:28 | 00185385288TRLO0 |
5,499 | 75.02 | XLON | 08:15:36 | 00185385304TRLO0 |
5,818 | 74.94 | XLON | 08:15:38 | 00185385315TRLO0 |
6,115 | 74.98 | XLON | 08:18:22 | 00185385590TRLO0 |
6,015 | 75.12 | XLON | 08:19:50 | 00185385755TRLO0 |
5,395 | 75.00 | XLON | 08:21:04 | 00185385847TRLO0 |
5,664 | 75.08 | XLON | 08:24:04 | 00185386049TRLO0 |
306 | 75.08 | XLON | 08:24:04 | 00185386050TRLO0 |
1,709 | 75.14 | XLON | 08:24:53 | 00185386159TRLO0 |
5,725 | 75.16 | XLON | 08:25:11 | 00185386199TRLO0 |
5,965 | 75.20 | XLON | 08:25:57 | 00185386273TRLO0 |
5,431 | 75.24 | XLON | 08:26:49 | 00185386319TRLO0 |
5,413 | 75.50 | XLON | 08:28:48 | 00185386442TRLO0 |
6,037 | 75.48 | XLON | 08:29:37 | 00185386502TRLO0 |
5,393 | 75.38 | XLON | 08:30:25 | 00185386598TRLO0 |
5,509 | 75.30 | XLON | 08:30:38 | 00185386652TRLO0 |
5,443 | 75.18 | XLON | 08:31:57 | 00185386855TRLO0 |
5,034 | 75.08 | XLON | 08:33:17 | 00185387168TRLO0 |
930 | 75.08 | XLON | 08:33:17 | 00185387169TRLO0 |
6,374 | 74.96 | XLON | 08:33:55 | 00185387210TRLO0 |
6,187 | 75.04 | XLON | 08:34:37 | 00185387305TRLO0 |
5,677 | 75.10 | XLON | 08:36:24 | 00185387466TRLO0 |
3,002 | 75.12 | XLON | 08:41:43 | 00185387867TRLO0 |
2,420 | 75.12 | XLON | 08:41:43 | 00185387868TRLO0 |
6,138 | 75.16 | XLON | 08:43:47 | 00185388029TRLO0 |
6,092 | 75.12 | XLON | 08:43:53 | 00185388039TRLO0 |
6,403 | 75.40 | XLON | 08:45:06 | 00185388097TRLO0 |
6,346 | 75.54 | XLON | 08:46:44 | 00185388223TRLO0 |
5,999 | 75.60 | XLON | 08:48:12 | 00185388349TRLO0 |
5,983 | 75.54 | XLON | 08:50:08 | 00185388465TRLO0 |
214 | 75.50 | XLON | 08:55:09 | 00185388741TRLO0 |
5,834 | 75.58 | XLON | 08:56:26 | 00185388825TRLO0 |
6,503 | 75.50 | XLON | 08:57:57 | 00185388910TRLO0 |
5,916 | 75.48 | XLON | 09:00:10 | 00185389019TRLO0 |
5,599 | 75.40 | XLON | 09:00:12 | 00185389022TRLO0 |
6,439 | 75.30 | XLON | 09:00:14 | 00185389023TRLO0 |
6,037 | 75.16 | XLON | 09:00:30 | 00185389053TRLO0 |
6,212 | 75.02 | XLON | 09:01:07 | 00185389135TRLO0 |
6,241 | 75.04 | XLON | 09:02:05 | 00185389224TRLO0 |
5,541 | 75.28 | XLON | 09:05:04 | 00185389457TRLO0 |
3,272 | 75.34 | XLON | 09:05:32 | 00185389475TRLO0 |
2,220 | 75.34 | XLON | 09:05:32 | 00185389476TRLO0 |
3,587 | 75.30 | XLON | 09:05:46 | 00185389491TRLO0 |
2,887 | 75.30 | XLON | 09:05:46 | 00185389492TRLO0 |
6,084 | 75.20 | XLON | 09:07:14 | 00185389606TRLO0 |
5,902 | 75.16 | XLON | 09:10:35 | 00185389821TRLO0 |
5,767 | 75.30 | XLON | 09:12:35 | 00185389980TRLO0 |
6,094 | 75.32 | XLON | 09:13:36 | 00185390044TRLO0 |
5,514 | 75.46 | XLON | 09:15:44 | 00185390236TRLO0 |
5,688 | 75.66 | XLON | 09:15:53 | 00185390243TRLO0 |
6,221 | 76.02 | XLON | 09:17:17 | 00185390338TRLO0 |
6,069 | 75.94 | XLON | 09:18:22 | 00185390374TRLO0 |
5,624 | 75.96 | XLON | 09:21:00 | 00185390508TRLO0 |
5,434 | 76.00 | XLON | 09:23:02 | 00185390616TRLO0 |
5,701 | 76.00 | XLON | 09:25:48 | 00185390801TRLO0 |
5,943 | 75.96 | XLON | 09:26:36 | 00185390845TRLO0 |
6,197 | 75.82 | XLON | 09:26:40 | 00185390847TRLO0 |
2,585 | 75.68 | XLON | 09:26:48 | 00185390851TRLO0 |
3,708 | 75.68 | XLON | 09:26:48 | 00185390852TRLO0 |
6,274 | 75.64 | XLON | 09:27:41 | 00185390885TRLO0 |
5,906 | 75.56 | XLON | 09:29:04 | 00185390936TRLO0 |
2,615 | 75.50 | XLON | 09:29:35 | 00185390977TRLO0 |
3,615 | 75.50 | XLON | 09:29:35 | 00185390978TRLO0 |
6,244 | 75.42 | XLON | 09:30:30 | 00185391090TRLO0 |
6,179 | 75.32 | XLON | 09:31:50 | 00185391174TRLO0 |
5,462 | 75.36 | XLON | 09:32:17 | 00185391195TRLO0 |
5,653 | 75.34 | XLON | 09:32:57 | 00185391240TRLO0 |
3,712 | 75.32 | XLON | 09:33:15 | 00185391258TRLO0 |
2,632 | 75.32 | XLON | 09:33:15 | 00185391259TRLO0 |
5,862 | 75.32 | XLON | 09:35:14 | 00185391383TRLO0 |
5,762 | 75.30 | XLON | 09:37:50 | 00185391552TRLO0 |
4,765 | 75.28 | XLON | 09:39:25 | 00185391672TRLO0 |
1,158 | 75.28 | XLON | 09:39:25 | 00185391673TRLO0 |
5,987 | 75.32 | XLON | 09:39:44 | 00185391696TRLO0 |
315 | 75.32 | XLON | 09:39:44 | 00185391697TRLO0 |
5,883 | 75.24 | XLON | 09:41:45 | 00185391886TRLO0 |
5,555 | 75.26 | XLON | 09:41:46 | 00185391887TRLO0 |
5,484 | 75.30 | XLON | 09:43:25 | 00185391992TRLO0 |
49 | 75.26 | XLON | 09:43:33 | 00185392002TRLO0 |
6,283 | 75.26 | XLON | 09:43:33 | 00185392003TRLO0 |
5,781 | 75.24 | XLON | 09:44:51 | 00185392079TRLO0 |
5,365 | 75.16 | XLON | 09:45:00 | 00185392099TRLO0 |
6,285 | 75.24 | XLON | 09:47:43 | 00185392294TRLO0 |
5,484 | 75.24 | XLON | 09:48:25 | 00185392338TRLO0 |
4,372 | 75.22 | XLON | 09:48:27 | 00185392339TRLO0 |
1,419 | 75.22 | XLON | 09:48:27 | 00185392340TRLO0 |
6,023 | 75.24 | XLON | 09:49:25 | 00185392399TRLO0 |
6,426 | 75.20 | XLON | 09:50:08 | 00185392454TRLO0 |
2,072 | 75.30 | XLON | 09:51:55 | 00185392567TRLO0 |
4,265 | 75.30 | XLON | 09:51:55 | 00185392568TRLO0 |
5,503 | 75.24 | XLON | 09:53:04 | 00185392646TRLO0 |
6,002 | 75.48 | XLON | 09:57:04 | 00185392928TRLO0 |
5,775 | 75.46 | XLON | 09:57:13 | 00185392937TRLO0 |
5,792 | 75.40 | XLON | 09:57:51 | 00185392970TRLO0 |
5,670 | 75.32 | XLON | 09:58:04 | 00185392989TRLO0 |
5,360 | 75.32 | XLON | 09:58:19 | 00185393011TRLO0 |
5,823 | 75.22 | XLON | 09:58:21 | 00185393012TRLO0 |
6,105 | 75.12 | XLON | 09:58:31 | 00185393023TRLO0 |
6,149 | 75.12 | XLON | 09:59:05 | 00185393071TRLO0 |
5,994 | 75.10 | XLON | 09:59:22 | 00185393084TRLO0 |
5,733 | 75.00 | XLON | 10:00:09 | 00185393136TRLO0 |
6,432 | 75.00 | XLON | 10:00:15 | 00185393143TRLO0 |
2,588 | 74.94 | XLON | 10:00:17 | 00185393146TRLO0 |
2,764 | 74.94 | XLON | 10:00:17 | 00185393147TRLO0 |
2,625 | 74.84 | XLON | 10:01:43 | 00185393262TRLO0 |
2,869 | 74.84 | XLON | 10:01:43 | 00185393263TRLO0 |
6,219 | 74.76 | XLON | 10:04:21 | 00185393514TRLO0 |
4,596 | 74.78 | XLON | 10:04:57 | 00185393549TRLO0 |
1,538 | 74.78 | XLON | 10:04:57 | 00185393550TRLO0 |
5,983 | 74.76 | XLON | 10:05:53 | 00185393618TRLO0 |
5,494 | 74.74 | XLON | 10:06:25 | 00185393664TRLO0 |
5,889 | 74.82 | XLON | 10:06:44 | 00185393695TRLO0 |
5,977 | 74.80 | XLON | 10:06:45 | 00185393696TRLO0 |
5,380 | 74.76 | XLON | 10:07:40 | 00185393771TRLO0 |
6,345 | 74.72 | XLON | 10:07:43 | 00185393773TRLO0 |
6,040 | 74.68 | XLON | 10:07:46 | 00185393779TRLO0 |
6,390 | 74.64 | XLON | 10:08:34 | 00185393842TRLO0 |
5,360 | 74.56 | XLON | 10:08:55 | 00185393866TRLO0 |
5,713 | 74.52 | XLON | 10:09:02 | 00185393875TRLO0 |
682 | 74.52 | XLON | 10:09:02 | 00185393876TRLO0 |
1,003 | 74.46 | XLON | 10:09:21 | 00185393900TRLO0 |
5,304 | 74.46 | XLON | 10:09:21 | 00185393901TRLO0 |
6,060 | 74.38 | XLON | 10:09:33 | 00185393917TRLO0 |
6,125 | 74.34 | XLON | 10:09:42 | 00185393932TRLO0 |
3,225 | 74.28 | XLON | 10:09:49 | 00185393937TRLO0 |
6,409 | 74.32 | XLON | 10:09:56 | 00185393951TRLO0 |
6,213 | 74.34 | XLON | 10:15:21 | 00185394261TRLO0 |
1,019 | 74.34 | XLON | 10:15:33 | 00185394291TRLO0 |
5,094 | 74.34 | XLON | 10:15:33 | 00185394292TRLO0 |
5,726 | 74.34 | XLON | 10:15:45 | 00185394310TRLO0 |
664 | 74.34 | XLON | 10:15:45 | 00185394311TRLO0 |
6,262 | 74.28 | XLON | 10:15:55 | 00185394328TRLO0 |
5,967 | 74.12 | XLON | 10:16:04 | 00185394338TRLO0 |
5,823 | 74.04 | XLON | 10:16:33 | 00185394390TRLO0 |
5,621 | 74.02 | XLON | 10:17:24 | 00185394464TRLO0 |
6,452 | 74.00 | XLON | 10:17:25 | 00185394466TRLO0 |
5,489 | 73.90 | XLON | 10:17:26 | 00185394469TRLO0 |
5,465 | 73.92 | XLON | 10:17:27 | 00185394473TRLO0 |
6,312 | 73.92 | XLON | 10:17:28 | 00185394474TRLO0 |
6,274 | 73.90 | XLON | 10:17:30 | 00185394476TRLO0 |
5,829 | 73.94 | XLON | 10:17:31 | 00185394477TRLO0 |
5,639 | 73.94 | XLON | 10:17:37 | 00185394490TRLO0 |
4,703 | 73.94 | XLON | 10:17:39 | 00185394491TRLO0 |
744 | 73.94 | XLON | 10:18:47 | 00185394589TRLO0 |
6,366 | 73.92 | XLON | 10:19:29 | 00185394641TRLO0 |
250,000 | 73.82 | XLON | 10:20:03 | 00185394675TRLO0 |
5,890 | 73.80 | XLON | 10:23:23 | 00185394928TRLO0 |
6,397 | 73.76 | XLON | 10:23:25 | 00185394935TRLO0 |
5,606 | 73.68 | XLON | 10:24:09 | 00185394975TRLO0 |
5,716 | 73.58 | XLON | 10:24:12 | 00185394978TRLO0 |
3,864 | 73.58 | XLON | 10:24:25 | 00185395044TRLO0 |
1,836 | 73.58 | XLON | 10:24:25 | 00185395045TRLO0 |
3,948 | 73.50 | XLON | 10:24:26 | 00185395051TRLO0 |
2,271 | 73.50 | XLON | 10:25:07 | 00185395094TRLO0 |
5,608 | 73.42 | XLON | 10:25:26 | 00185395117TRLO0 |
2,607 | 73.40 | XLON | 10:26:07 | 00185395179TRLO0 |
3,738 | 73.40 | XLON | 10:26:07 | 00185395180TRLO0 |
5,668 | 73.36 | XLON | 10:26:37 | 00185395244TRLO0 |
94 | 73.34 | XLON | 10:26:43 | 00185395256TRLO0 |
6,350 | 73.34 | XLON | 10:26:43 | 00185395257TRLO0 |
6,102 | 73.34 | XLON | 10:26:44 | 00185395260TRLO0 |
6,428 | 73.36 | XLON | 10:26:44 | 00185395261TRLO0 |
3,310 | 73.34 | XLON | 10:26:56 | 00185395305TRLO0 |
2,990 | 73.34 | XLON | 10:26:56 | 00185395306TRLO0 |
5,678 | 73.32 | XLON | 10:27:05 | 00185395319TRLO0 |
2,726 | 73.20 | XLON | 10:27:15 | 00185395347TRLO0 |
2,727 | 73.20 | XLON | 10:27:15 | 00185395348TRLO0 |
5,705 | 73.20 | XLON | 10:27:18 | 00185395356TRLO0 |
6,296 | 73.12 | XLON | 10:28:34 | 00185395474TRLO0 |
5,543 | 73.38 | XLON | 10:28:47 | 00185395484TRLO0 |
2,723 | 73.28 | XLON | 10:28:49 | 00185395485TRLO0 |
5,471 | 73.32 | XLON | 10:28:50 | 00185395488TRLO0 |
1,202 | 73.30 | XLON | 10:29:00 | 00185395506TRLO0 |
4,358 | 73.30 | XLON | 10:29:00 | 00185395507TRLO0 |
2,992 | 73.28 | XLON | 10:29:19 | 00185395523TRLO0 |
2,848 | 73.28 | XLON | 10:29:19 | 00185395524TRLO0 |
6,021 | 73.38 | XLON | 10:29:36 | 00185395552TRLO0 |
5,778 | 73.40 | XLON | 10:29:46 | 00185395561TRLO0 |
6,186 | 73.54 | XLON | 10:30:11 | 00185395623TRLO0 |
6,195 | 73.54 | XLON | 10:30:12 | 00185395625TRLO0 |
586 | 73.56 | XLON | 10:30:12 | 00185395626TRLO0 |
1,256 | 73.56 | XLON | 10:30:12 | 00185395627TRLO0 |
586 | 73.56 | XLON | 10:30:12 | 00185395628TRLO0 |
3,849 | 73.56 | XLON | 10:30:12 | 00185395629TRLO0 |
4,527 | 73.50 | XLON | 10:32:01 | 00185395827TRLO0 |
1,199 | 73.50 | XLON | 10:32:01 | 00185395828TRLO0 |
5,428 | 73.44 | XLON | 10:32:20 | 00185395846TRLO0 |
2,830 | 73.50 | XLON | 10:32:21 | 00185395847TRLO0 |
3,600 | 73.50 | XLON | 10:32:21 | 00185395848TRLO0 |
4,755 | 73.50 | XLON | 10:32:34 | 00185395856TRLO0 |
984 | 73.50 | XLON | 10:32:34 | 00185395857TRLO0 |
6,409 | 73.58 | XLON | 10:32:44 | 00185395861TRLO0 |
5,426 | 73.62 | XLON | 10:33:46 | 00185395939TRLO0 |
6,518 | 73.58 | XLON | 10:33:50 | 00185395944TRLO0 |
5,683 | 73.60 | XLON | 10:33:50 | 00185395945TRLO0 |
5,484 | 73.78 | XLON | 10:36:33 | 00185396104TRLO0 |
5,488 | 73.70 | XLON | 10:36:59 | 00185396123TRLO0 |
5,845 | 73.68 | XLON | 10:38:24 | 00185396190TRLO0 |
6,119 | 73.70 | XLON | 10:39:13 | 00185396232TRLO0 |
5,971 | 73.66 | XLON | 10:39:22 | 00185396247TRLO0 |
1,961 | 73.72 | XLON | 10:39:46 | 00185396262TRLO0 |
6,074 | 73.74 | XLON | 10:39:46 | 00185396263TRLO0 |
1,199 | 73.70 | XLON | 10:40:32 | 00185396348TRLO0 |
5,088 | 73.70 | XLON | 10:43:54 | 00185396604TRLO0 |
5,580 | 73.74 | XLON | 10:44:15 | 00185396651TRLO0 |
5,735 | 73.68 | XLON | 10:45:11 | 00185396742TRLO0 |
5,390 | 73.72 | XLON | 10:45:28 | 00185396775TRLO0 |
299 | 73.72 | XLON | 10:45:38 | 00185396786TRLO0 |
5,691 | 73.66 | XLON | 10:46:33 | 00185396870TRLO0 |
5,765 | 73.70 | XLON | 10:47:37 | 00185396944TRLO0 |
6,343 | 73.86 | XLON | 10:50:04 | 00185397096TRLO0 |
5,483 | 73.86 | XLON | 10:50:34 | 00185397133TRLO0 |
189 | 73.88 | XLON | 10:51:33 | 00185397198TRLO0 |
5,789 | 73.88 | XLON | 10:51:33 | 00185397199TRLO0 |
5,890 | 73.90 | XLON | 10:51:35 | 00185397200TRLO0 |
5,808 | 73.96 | XLON | 10:51:44 | 00185397210TRLO0 |
69 | 73.96 | XLON | 10:51:44 | 00185397211TRLO0 |
6,494 | 73.92 | XLON | 10:52:04 | 00185397254TRLO0 |
5,529 | 73.92 | XLON | 10:52:30 | 00185397289TRLO0 |
5,553 | 73.88 | XLON | 10:53:03 | 00185397316TRLO0 |
5,418 | 73.80 | XLON | 10:53:20 | 00185397329TRLO0 |
6,346 | 73.78 | XLON | 10:55:04 | 00185397421TRLO0 |
3,871 | 73.98 | XLON | 10:56:28 | 00185397521TRLO0 |
1,723 | 73.98 | XLON | 10:56:28 | 00185397522TRLO0 |
444 | 74.00 | XLON | 10:57:15 | 00185397572TRLO0 |
5,675 | 74.00 | XLON | 10:57:15 | 00185397573TRLO0 |
5,860 | 73.96 | XLON | 11:00:19 | 00185397736TRLO0 |
6,179 | 73.94 | XLON | 11:01:45 | 00185397855TRLO0 |
5,716 | 73.90 | XLON | 11:01:50 | 00185397865TRLO0 |
5,741 | 73.86 | XLON | 11:02:11 | 00185397889TRLO0 |
5,552 | 73.86 | XLON | 11:02:40 | 00185397921TRLO0 |
5,780 | 74.06 | XLON | 11:04:08 | 00185398096TRLO0 |
5,848 | 74.08 | XLON | 11:06:04 | 00185398223TRLO0 |
2,062 | 74.12 | XLON | 11:07:23 | 00185398330TRLO0 |
4,428 | 74.12 | XLON | 11:07:23 | 00185398331TRLO0 |
5,411 | 74.12 | XLON | 11:08:29 | 00185398410TRLO0 |
5,560 | 74.04 | XLON | 11:10:51 | 00185398582TRLO0 |
5,488 | 74.02 | XLON | 11:11:17 | 00185398607TRLO0 |
6,179 | 74.22 | XLON | 11:14:10 | 00185398848TRLO0 |
3,106 | 74.22 | XLON | 11:14:52 | 00185398882TRLO0 |
2,392 | 74.22 | XLON | 11:14:52 | 00185398883TRLO0 |
5,509 | 74.22 | XLON | 11:15:11 | 00185398921TRLO0 |
5,592 | 74.18 | XLON | 11:16:05 | 00185398958TRLO0 |
6,117 | 74.10 | XLON | 11:17:14 | 00185399007TRLO0 |
5,864 | 74.12 | XLON | 11:17:25 | 00185399018TRLO0 |
5,022 | 74.06 | XLON | 11:20:06 | 00185399189TRLO0 |
1,122 | 74.06 | XLON | 11:20:06 | 00185399190TRLO0 |
5,410 | 74.04 | XLON | 11:20:15 | 00185399201TRLO0 |
5,944 | 74.04 | XLON | 11:21:06 | 00185399243TRLO0 |
6,005 | 74.02 | XLON | 11:21:25 | 00185399270TRLO0 |
5,962 | 73.98 | XLON | 11:22:32 | 00185399416TRLO0 |
5,463 | 74.10 | XLON | 11:24:11 | 00185399572TRLO0 |
5,486 | 74.06 | XLON | 11:24:37 | 00185399596TRLO0 |
5,684 | 74.06 | XLON | 11:24:56 | 00185399610TRLO0 |
6,115 | 74.18 | XLON | 11:25:22 | 00185399622TRLO0 |
5,789 | 74.30 | XLON | 11:26:23 | 00185399724TRLO0 |
6,369 | 74.34 | XLON | 11:27:08 | 00185399788TRLO0 |
5,933 | 74.64 | XLON | 11:27:55 | 00185399840TRLO0 |
5,873 | 74.64 | XLON | 11:28:33 | 00185399923TRLO0 |
6,290 | 74.70 | XLON | 11:29:52 | 00185399975TRLO0 |
5,525 | 74.66 | XLON | 11:30:09 | 00185400008TRLO0 |
5,711 | 74.60 | XLON | 11:31:19 | 00185400061TRLO0 |
6,397 | 74.52 | XLON | 11:31:28 | 00185400072TRLO0 |
4,791 | 74.46 | XLON | 11:31:49 | 00185400120TRLO0 |
1,357 | 74.46 | XLON | 11:31:49 | 00185400121TRLO0 |
2,582 | 74.42 | XLON | 11:33:41 | 00185400248TRLO0 |
3,382 | 74.42 | XLON | 11:33:41 | 00185400249TRLO0 |
5,732 | 74.36 | XLON | 11:35:04 | 00185400323TRLO0 |
5,935 | 74.58 | XLON | 11:36:07 | 00185400356TRLO0 |
5,614 | 74.58 | XLON | 11:38:40 | 00185400501TRLO0 |
5,687 | 74.54 | XLON | 11:38:44 | 00185400509TRLO0 |
6,486 | 74.54 | XLON | 11:40:53 | 00185400613TRLO0 |
6,146 | 74.58 | XLON | 11:45:54 | 00185400871TRLO0 |
6,222 | 74.54 | XLON | 11:47:28 | 00185400957TRLO0 |
219 | 74.52 | XLON | 11:47:47 | 00185401009TRLO0 |
5,709 | 74.52 | XLON | 11:47:47 | 00185401010TRLO0 |
6,091 | 74.50 | XLON | 11:49:40 | 00185401135TRLO0 |
6,033 | 74.52 | XLON | 11:50:01 | 00185401149TRLO0 |
6,370 | 74.48 | XLON | 11:50:31 | 00185401185TRLO0 |
5,956 | 74.46 | XLON | 11:52:15 | 00185401281TRLO0 |
6,331 | 74.44 | XLON | 11:53:29 | 00185401378TRLO0 |
2,890 | 74.40 | XLON | 11:54:34 | 00185401454TRLO0 |
3,020 | 74.40 | XLON | 11:54:34 | 00185401455TRLO0 |
5,759 | 74.62 | XLON | 11:57:16 | 00185401619TRLO0 |
5,378 | 74.60 | XLON | 11:59:55 | 00185401739TRLO0 |
6,445 | 74.54 | XLON | 12:00:07 | 00185401750TRLO0 |
6,093 | 74.62 | XLON | 12:02:13 | 00185401872TRLO0 |
5,961 | 74.62 | XLON | 12:02:35 | 00185401895TRLO0 |
6,234 | 74.60 | XLON | 12:05:02 | 00185402058TRLO0 |
120 | 74.58 | XLON | 12:05:21 | 00185402088TRLO0 |
5,357 | 74.58 | XLON | 12:05:21 | 00185402089TRLO0 |
5,442 | 74.50 | XLON | 12:07:30 | 00185402213TRLO0 |
5,502 | 74.64 | XLON | 12:11:22 | 00185402419TRLO0 |
5,509 | 74.54 | XLON | 12:12:08 | 00185402470TRLO0 |
6,332 | 74.58 | XLON | 12:12:11 | 00185402473TRLO0 |
5,472 | 74.56 | XLON | 12:12:48 | 00185402511TRLO0 |
5,822 | 74.76 | XLON | 12:16:20 | 00185402830TRLO0 |
5,933 | 74.78 | XLON | 12:18:31 | 00185402945TRLO0 |
5,861 | 74.78 | XLON | 12:19:00 | 00185402971TRLO0 |
5,997 | 74.80 | XLON | 12:19:55 | 00185403027TRLO0 |
6,159 | 74.78 | XLON | 12:20:01 | 00185403033TRLO0 |
5,758 | 74.76 | XLON | 12:20:48 | 00185403128TRLO0 |
6,292 | 74.72 | XLON | 12:21:23 | 00185403169TRLO0 |
5,704 | 74.68 | XLON | 12:21:24 | 00185403173TRLO0 |
5,903 | 74.66 | XLON | 12:22:11 | 00185403272TRLO0 |
5,272 | 74.60 | XLON | 12:22:30 | 00185403310TRLO0 |
584 | 74.60 | XLON | 12:22:30 | 00185403311TRLO0 |
2,640 | 74.54 | XLON | 12:22:33 | 00185403319TRLO0 |
3,840 | 74.54 | XLON | 12:22:33 | 00185403320TRLO0 |
5,858 | 74.58 | XLON | 12:23:21 | 00185403471TRLO0 |
6,495 | 74.54 | XLON | 12:24:26 | 00185403560TRLO0 |
6,310 | 74.54 | XLON | 12:25:05 | 00185403643TRLO0 |
5,610 | 74.60 | XLON | 12:27:57 | 00185403758TRLO0 |
6,165 | 74.58 | XLON | 12:28:15 | 00185403780TRLO0 |
4,850 | 74.68 | XLON | 12:30:02 | 00185403861TRLO0 |
6,221 | 74.98 | XLON | 12:30:05 | 00185403877TRLO0 |
6,159 | 74.96 | XLON | 12:30:06 | 00185403883TRLO0 |
6,108 | 74.94 | XLON | 12:30:08 | 00185403885TRLO0 |
5,731 | 74.94 | XLON | 12:30:30 | 00185403911TRLO0 |
5,978 | 74.90 | XLON | 12:30:35 | 00185403912TRLO0 |
5,701 | 74.90 | XLON | 12:33:29 | 00185404108TRLO0 |
5,600 | 75.14 | XLON | 12:34:09 | 00185404149TRLO0 |
5,718 | 75.12 | XLON | 12:34:36 | 00185404164TRLO0 |
5,883 | 75.10 | XLON | 12:36:37 | 00185404267TRLO0 |
2,066 | 75.08 | XLON | 12:40:15 | 00185404562TRLO0 |
3,902 | 75.08 | XLON | 12:40:15 | 00185404563TRLO0 |
6,445 | 75.06 | XLON | 12:41:17 | 00185404630TRLO0 |
6,365 | 74.98 | XLON | 12:42:47 | 00185404682TRLO0 |
5,381 | 75.04 | XLON | 12:43:27 | 00185404735TRLO0 |
5,641 | 75.04 | XLON | 12:45:10 | 00185404879TRLO0 |
6,532 | 75.14 | XLON | 12:47:04 | 00185405018TRLO0 |
5,575 | 75.10 | XLON | 12:47:19 | 00185405027TRLO0 |
6,143 | 75.06 | XLON | 12:48:02 | 00185405090TRLO0 |
1,717 | 74.98 | XLON | 12:48:14 | 00185405102TRLO0 |
4,032 | 74.98 | XLON | 12:48:14 | 00185405103TRLO0 |
6,244 | 75.04 | XLON | 12:49:22 | 00185405196TRLO0 |
5,627 | 75.00 | XLON | 12:50:19 | 00185405257TRLO0 |
412 | 75.00 | XLON | 12:50:19 | 00185405258TRLO0 |
5,657 | 75.00 | XLON | 12:53:00 | 00185405389TRLO0 |
6,124 | 74.98 | XLON | 12:54:40 | 00185405484TRLO0 |
5,896 | 74.92 | XLON | 12:55:17 | 00185405519TRLO0 |
3,788 | 74.88 | XLON | 12:55:18 | 00185405520TRLO0 |
2,341 | 74.88 | XLON | 12:55:18 | 00185405521TRLO0 |
2,672 | 74.86 | XLON | 12:55:35 | 00185405535TRLO0 |
2,710 | 74.86 | XLON | 12:55:35 | 00185405536TRLO0 |
1,320 | 74.80 | XLON | 12:56:18 | 00185405568TRLO0 |
4,899 | 74.80 | XLON | 12:56:18 | 00185405569TRLO0 |
2,914 | 75.06 | XLON | 12:57:33 | 00185405619TRLO0 |
2,508 | 75.06 | XLON | 12:57:33 | 00185405620TRLO0 |
2,149 | 75.08 | XLON | 12:57:33 | 00185405621TRLO0 |
2,806 | 75.08 | XLON | 12:57:33 | 00185405622TRLO0 |
1,090 | 75.08 | XLON | 12:57:33 | 00185405623TRLO0 |
5,944 | 75.04 | XLON | 12:58:40 | 00185405674TRLO0 |
2,404 | 74.98 | XLON | 12:58:45 | 00185405678TRLO0 |
1,519 | 74.98 | XLON | 12:58:45 | 00185405679TRLO0 |
1,940 | 74.98 | XLON | 13:00:13 | 00185405851TRLO0 |
5,384 | 74.90 | XLON | 13:02:14 | 00185405951TRLO0 |
5,791 | 74.88 | XLON | 13:02:25 | 00185405974TRLO0 |
6,049 | 74.80 | XLON | 13:02:45 | 00185405983TRLO0 |
6,250 | 74.80 | XLON | 13:05:31 | 00185406138TRLO0 |
6,278 | 74.86 | XLON | 13:10:05 | 00185406475TRLO0 |
237 | 74.86 | XLON | 13:10:05 | 00185406476TRLO0 |
5,980 | 75.08 | XLON | 13:12:36 | 00185406599TRLO0 |
82 | 75.08 | XLON | 13:12:36 | 00185406600TRLO0 |
6,182 | 75.10 | XLON | 13:12:36 | 00185406601TRLO0 |
6,272 | 75.04 | XLON | 13:14:21 | 00185406682TRLO0 |
6,300 | 75.00 | XLON | 13:15:29 | 00185406730TRLO0 |
5,649 | 75.14 | XLON | 13:18:25 | 00185406915TRLO0 |
6,245 | 75.16 | XLON | 13:18:49 | 00185406946TRLO0 |
5,740 | 75.06 | XLON | 13:20:12 | 00185407078TRLO0 |
6,345 | 75.10 | XLON | 13:20:20 | 00185407139TRLO0 |
6,422 | 75.14 | XLON | 13:22:29 | 00185407392TRLO0 |
5,783 | 75.08 | XLON | 13:23:12 | 00185407489TRLO0 |
5,883 | 75.10 | XLON | 13:25:11 | 00185407625TRLO0 |
5,655 | 75.12 | XLON | 13:26:36 | 00185407757TRLO0 |
242 | 75.12 | XLON | 13:29:10 | 00185407931TRLO0 |
5,524 | 75.16 | XLON | 13:32:27 | 00185408064TRLO0 |
1,261 | 75.14 | XLON | 13:34:55 | 00185408198TRLO0 |
4,786 | 75.14 | XLON | 13:34:55 | 00185408199TRLO0 |
6,519 | 75.22 | XLON | 13:36:01 | 00185408252TRLO0 |
3,327 | 75.26 | XLON | 13:36:42 | 00185408282TRLO0 |
3,134 | 75.26 | XLON | 13:36:42 | 00185408283TRLO0 |
6,066 | 75.26 | XLON | 13:36:57 | 00185408345TRLO0 |
93 | 75.26 | XLON | 13:36:57 | 00185408346TRLO0 |
3,443 | 75.24 | XLON | 13:37:25 | 00185408379TRLO0 |
2,218 | 75.24 | XLON | 13:37:25 | 00185408380TRLO0 |
5,796 | 75.14 | XLON | 13:37:30 | 00185408383TRLO0 |
5,712 | 75.18 | XLON | 13:40:10 | 00185408536TRLO0 |
3,759 | 75.28 | XLON | 13:44:48 | 00185408822TRLO0 |
2,433 | 75.28 | XLON | 13:44:48 | 00185408823TRLO0 |
5,790 | 75.38 | XLON | 13:47:57 | 00185408978TRLO0 |
6,329 | 75.38 | XLON | 13:50:16 | 00185409115TRLO0 |
6,517 | 75.36 | XLON | 13:52:07 | 00185409215TRLO0 |
4,194 | 75.34 | XLON | 13:52:30 | 00185409229TRLO0 |
1,355 | 75.34 | XLON | 13:52:30 | 00185409230TRLO0 |
5,395 | 75.34 | XLON | 13:55:05 | 00185409346TRLO0 |
6,248 | 75.38 | XLON | 13:56:32 | 00185409414TRLO0 |
1,049 | 75.42 | XLON | 13:59:51 | 00185409565TRLO0 |
5,085 | 75.42 | XLON | 14:00:00 | 00185409569TRLO0 |
5,982 | 75.38 | XLON | 14:00:48 | 00185409619TRLO0 |
416 | 75.38 | XLON | 14:00:48 | 00185409620TRLO0 |
6,445 | 75.32 | XLON | 14:02:24 | 00185409728TRLO0 |
5,969 | 75.38 | XLON | 14:03:07 | 00185409789TRLO0 |
6,392 | 75.32 | XLON | 14:04:50 | 00185409894TRLO0 |
983 | 75.22 | XLON | 14:06:41 | 00185410020TRLO0 |
4,410 | 75.22 | XLON | 14:06:41 | 00185410021TRLO0 |
2,821 | 75.24 | XLON | 14:10:35 | 00185410228TRLO0 |
3,480 | 75.24 | XLON | 14:10:35 | 00185410229TRLO0 |
5,648 | 75.24 | XLON | 14:11:21 | 00185410274TRLO0 |
5,925 | 75.20 | XLON | 14:11:49 | 00185410305TRLO0 |
4,833 | 75.18 | XLON | 14:14:58 | 00185410554TRLO0 |
803 | 75.18 | XLON | 14:14:58 | 00185410555TRLO0 |
3,190 | 75.14 | XLON | 14:18:01 | 00185410824TRLO0 |
2,686 | 75.14 | XLON | 14:18:01 | 00185410825TRLO0 |
2,622 | 75.18 | XLON | 14:19:34 | 00185410887TRLO0 |
3,669 | 75.18 | XLON | 14:19:34 | 00185410888TRLO0 |
6,052 | 75.16 | XLON | 14:20:12 | 00185410903TRLO0 |
5,438 | 75.12 | XLON | 14:20:30 | 00185410924TRLO0 |
6,173 | 75.06 | XLON | 14:21:08 | 00185410946TRLO0 |
6,373 | 75.18 | XLON | 14:24:46 | 00185411247TRLO0 |
6,091 | 75.10 | XLON | 14:26:18 | 00185411334TRLO0 |
3,010 | 75.04 | XLON | 14:29:43 | 00185411487TRLO0 |
2,369 | 75.04 | XLON | 14:29:43 | 00185411488TRLO0 |
6,167 | 75.02 | XLON | 14:30:00 | 00185411535TRLO0 |
6,229 | 75.00 | XLON | 14:30:03 | 00185411693TRLO0 |
5,719 | 74.96 | XLON | 14:30:08 | 00185411733TRLO0 |
6,443 | 74.94 | XLON | 14:30:55 | 00185411946TRLO0 |
6,486 | 75.18 | XLON | 14:33:53 | 00185413019TRLO0 |
5,443 | 75.38 | XLON | 14:37:36 | 00185414005TRLO0 |
6,520 | 75.34 | XLON | 14:37:39 | 00185414017TRLO0 |
6,272 | 75.34 | XLON | 14:37:42 | 00185414020TRLO0 |
5,619 | 75.22 | XLON | 14:38:15 | 00185414130TRLO0 |
5,649 | 75.08 | XLON | 14:38:29 | 00185414159TRLO0 |
6,145 | 75.00 | XLON | 14:39:35 | 00185414379TRLO0 |
5,887 | 74.94 | XLON | 14:40:03 | 00185414455TRLO0 |
5,756 | 74.92 | XLON | 14:40:04 | 00185414458TRLO0 |
1,808 | 74.94 | XLON | 14:42:33 | 00185415055TRLO0 |
4,021 | 74.94 | XLON | 14:42:33 | 00185415056TRLO0 |
5,533 | 74.86 | XLON | 14:43:58 | 00185415250TRLO0 |
4,188 | 74.70 | XLON | 14:44:44 | 00185415337TRLO0 |
1,438 | 74.70 | XLON | 14:44:44 | 00185415338TRLO0 |
5,708 | 74.74 | XLON | 14:45:22 | 00185415429TRLO0 |
6,203 | 74.74 | XLON | 14:46:40 | 00185415586TRLO0 |
6,275 | 74.70 | XLON | 14:47:57 | 00185415738TRLO0 |
3,638 | 74.70 | XLON | 14:48:00 | 00185415749TRLO0 |
1,710 | 74.70 | XLON | 14:48:00 | 00185415750TRLO0 |
5,977 | 74.68 | XLON | 14:48:01 | 00185415751TRLO0 |
5,367 | 74.96 | XLON | 14:49:10 | 00185415917TRLO0 |
5,922 | 74.94 | XLON | 14:49:25 | 00185415970TRLO0 |
6,279 | 74.86 | XLON | 14:50:03 | 00185416125TRLO0 |
1,891 | 74.78 | XLON | 14:50:29 | 00185416206TRLO0 |
4,575 | 74.78 | XLON | 14:50:29 | 00185416207TRLO0 |
5,609 | 74.78 | XLON | 14:51:54 | 00185416389TRLO0 |
5,855 | 74.82 | XLON | 14:52:46 | 00185416635TRLO0 |
5,702 | 74.82 | XLON | 14:52:48 | 00185416641TRLO0 |
6,274 | 74.88 | XLON | 14:54:26 | 00185416960TRLO0 |
6,340 | 74.86 | XLON | 14:55:54 | 00185417220TRLO0 |
6,119 | 74.82 | XLON | 14:56:00 | 00185417244TRLO0 |
6,244 | 74.74 | XLON | 14:56:11 | 00185417273TRLO0 |
5,399 | 74.72 | XLON | 14:56:30 | 00185417322TRLO0 |
1,030 | 74.62 | XLON | 14:56:36 | 00185417344TRLO0 |
4,711 | 74.62 | XLON | 14:56:36 | 00185417345TRLO0 |
6,371 | 74.66 | XLON | 14:58:00 | 00185417561TRLO0 |
5,508 | 74.72 | XLON | 14:58:20 | 00185417613TRLO0 |
6,104 | 74.68 | XLON | 14:58:37 | 00185417646TRLO0 |
5,906 | 74.70 | XLON | 14:58:37 | 00185417647TRLO0 |
5,425 | 74.64 | XLON | 14:58:50 | 00185417695TRLO0 |
270,000 | 74.58 | XLON | 14:59:18 | 00185417782TRLO0 |
4,668 | 74.48 | XLON | 14:59:41 | 00185417882TRLO0 |
892 | 74.48 | XLON | 14:59:41 | 00185417883TRLO0 |
150,674 | 75.48 | XLON | 14:59:51 | 00185417923TRLO0 |
The LEI reference for JD Sports Fashion Plc is 213800HROV6Y9MUU8375
For further information please contact:
JD Sports Fashion PlcTheresa Casey, General Counsel & Company SecretaryMaj Nazir, Investor Relations Director | Tel: 0161 767 1000 |
FGS GlobalRollo HeadJenny DaveyJames Thompson | Tel: 0207 251 3801 |
Related Shares:
JD Sports