JD Sports Fsn Rg
JD.
GBP
STOCK MARKET:
LSS
Closed
 
...
Large gap with delayed quotes
Official
11/25/2025 - 17:35:23
Bid
11/25/2025 - 18:30:00
Bid
Volume 		Ask
11/25/2025 - 18:30:00
Ask
Volume
0.7384
+0.0028 ( +0.38% )
0.7300
40,569
0.8140
10,000
More information
Analysis by TheScreener
21.11.2025
Evaluation Slightly negative  
Interest Strong  
Sensibility High  

History data

Date Local exchange time Volume Price
11/25/2025 17:29 262 0.7382
11/25/2025 17:29 1245 0.7378
11/25/2025 17:29 1280 0.7378
11/25/2025 17:29 4 0.7386
11/25/2025 17:29 27 0.7384
11/25/2025 17:29 1041 0.7384
11/25/2025 17:29 1420 0.7386
11/25/2025 17:29 79 0.7384
11/25/2025 17:29 104 0.7390
11/25/2025 17:29 903 0.7384
11/25/2025 17:29 271 0.7390
11/25/2025 17:29 44 0.7390
11/25/2025 17:29 1315 0.7386
11/25/2025 17:28 135 0.7390
11/25/2025 17:28 260 0.7390
11/25/2025 17:28 1967 0.7390
11/25/2025 17:28 735 0.7392
11/25/2025 17:28 6100 0.7394
11/25/2025 17:28 1534 0.7392
11/25/2025 17:28 1109 0.7392
11/25/2025 17:28 197 0.7390
11/25/2025 17:28 1890 0.7390
11/25/2025 17:28 1448 0.7390
11/25/2025 17:28 147 0.7390
11/25/2025 17:28 1536 0.7390
11/25/2025 17:28 4 0.7390
11/25/2025 17:28 1746 0.7388
11/25/2025 17:28 1100 0.7388
11/25/2025 17:27 82 0.7390
11/25/2025 17:27 2291 0.7390
11/25/2025 17:27 2330 0.7392
11/25/2025 17:27 1192 0.7392
11/25/2025 17:27 2640 0.7394
11/25/2025 17:27 148 0.7394
11/25/2025 17:27 3500 0.7394
11/25/2025 17:27 6310 0.7398
11/25/2025 17:27 1442 0.7398
11/25/2025 17:27 3354 0.7398
11/25/2025 17:27 698 0.7398
11/25/2025 17:26 168 0.7394
11/25/2025 17:26 6 0.7394
11/25/2025 17:26 86 0.7400
11/25/2025 17:26 368 0.7400
11/25/2025 17:26 2102 0.7402
11/25/2025 17:26 1299 0.7404
11/25/2025 17:26 148 0.7404
11/25/2025 17:26 1227 0.7404
11/25/2025 17:26 3500 0.7404
11/25/2025 17:25 1889 0.7402
11/25/2025 17:25 271 0.7402
11/25/2025 17:25 2098 0.7402
11/25/2025 17:25 76 0.7404
11/25/2025 17:25 1860 0.7402
11/25/2025 17:25 1916 0.7400
11/25/2025 17:25 1654 0.7400
11/25/2025 17:25 195 0.7398
11/25/2025 17:25 2850 0.7398
11/25/2025 17:25 1312 0.7400
11/25/2025 17:24 117 0.7400
11/25/2025 17:24 1244 0.7400
11/25/2025 17:24 232 0.7398
11/25/2025 17:24 444 0.7398
11/25/2025 17:23 3500 0.7400
11/25/2025 17:23 1384 0.7400
11/25/2025 17:23 1695 0.7400
11/25/2025 17:23 824 0.7402
11/25/2025 17:23 2383 0.7398
11/25/2025 17:23 1904 0.7396
11/25/2025 17:23 4587 0.7396
11/25/2025 17:23 1262 0.7392
11/25/2025 17:23 1752 0.7390
11/25/2025 17:23 1969 0.7390
11/25/2025 17:22 2000 0.7392
11/25/2025 17:22 4200 0.7396
11/25/2025 17:22 3529 0.7396
11/25/2025 17:22 4154 0.7396
11/25/2025 17:22 117 0.7396
11/25/2025 17:22 1208 0.7396
11/25/2025 17:21 469 0.7392
11/25/2025 17:21 2172 0.7396
11/25/2025 17:21 1637 0.7396
11/25/2025 17:21 2102 0.7394
11/25/2025 17:21 22 0.7392
11/25/2025 17:21 322 0.7392
11/25/2025 17:21 1889 0.7394
11/25/2025 17:21 4813 0.7392
11/25/2025 17:21 3500 0.7392
11/25/2025 17:21 2102 0.7392
11/25/2025 17:21 857 0.7392
11/25/2025 17:21 979 0.7394
11/25/2025 17:21 271 0.7394
11/25/2025 17:21 857 0.7394
11/25/2025 17:21 1690 0.7392
11/25/2025 17:21 79 0.7394
11/25/2025 17:21 170 0.7394
11/25/2025 17:21 1060 0.7394
11/25/2025 17:21 59 0.7388
11/25/2025 17:21 3500 0.7388
11/25/2025 17:21 1795 0.7390
11/25/2025 17:20 3900 0.7396
11/25/2025 17:20 936 0.7396
11/25/2025 17:20 120 0.7402
11/25/2025 17:20 3291 0.7398
11/25/2025 17:20 1242 0.7398
11/25/2025 17:19 23263 0.74008
11/25/2025 17:19 1056 0.7398
11/25/2025 17:19 4200 0.7400
11/25/2025 17:19 551 0.7400
11/25/2025 17:18 5879 0.7400
11/25/2025 17:18 40072 0.7405
11/25/2025 17:18 12 0.7402
11/25/2025 17:18 1329 0.7406
11/25/2025 17:18 1738 0.7406
11/25/2025 17:18 1159 0.7406
11/25/2025 17:17 2498 0.7404
11/25/2025 17:17 105 0.7404
11/25/2025 17:17 2734 0.7404
11/25/2025 17:17 3984 0.7404
11/25/2025 17:16 80 0.7396
11/25/2025 17:16 1501 0.7402
11/25/2025 17:16 2298 0.7398
11/25/2025 17:16 1124 0.7398
11/25/2025 17:15 1642 0.7402
11/25/2025 17:15 1472 0.7402
11/25/2025 17:15 589 0.7402
11/25/2025 17:15 2751 0.7400
11/25/2025 17:15 104 0.7398
11/25/2025 17:15 30000 0.7390
11/25/2025 17:15 3520 0.7394
11/25/2025 17:15 4670 0.7392
11/25/2025 17:15 1955 0.7392
11/25/2025 17:14 2007 0.7398
11/25/2025 17:14 1153 0.7398
11/25/2025 17:14 1928 0.7398
11/25/2025 17:14 3112 0.7400
11/25/2025 17:14 4726 0.7398
11/25/2025 17:14 100 0.7402
11/25/2025 17:14 658 0.7400
11/25/2025 17:14 2101 0.7400
11/25/2025 17:14 5952 0.7404
11/25/2025 17:14 2349 0.7404
11/25/2025 17:14 1966 0.7404
11/25/2025 17:14 100 0.7402
11/25/2025 17:14 6432 0.7406
11/25/2025 17:14 880 0.7406
11/25/2025 17:14 5401 0.7410
11/25/2025 17:14 13133 0.74124
11/25/2025 17:13 20 0.7410
11/25/2025 17:13 3655 0.7412
11/25/2025 17:13 56 0.7412
11/25/2025 17:13 4518 0.7410
11/25/2025 17:13 4022 0.7410
11/25/2025 17:13 145 0.7406
11/25/2025 17:13 1624 0.7406
11/25/2025 17:13 4516 0.7406
11/25/2025 17:13 2015 0.7406
11/25/2025 17:13 4159 0.7406
11/25/2025 17:13 2833 0.7406
11/25/2025 17:12 4342 0.7402
11/25/2025 17:12 23 0.7414
11/25/2025 17:12 5898 0.7406
11/25/2025 17:11 1857 0.7408
11/25/2025 17:11 3488 0.7408
11/25/2025 17:11 3000 0.7414
11/25/2025 17:11 5790 0.7414
11/25/2025 17:11 994 0.7414
11/25/2025 17:11 2706 0.7414
11/25/2025 17:11 2480 0.7414
11/25/2025 17:11 4495 0.7410
11/25/2025 17:11 2252 0.7410
11/25/2025 17:11 3654 0.7410
11/25/2025 17:10 2635 0.7408
11/25/2025 17:10 6207 0.7408
11/25/2025 17:10 12 0.7408
11/25/2025 17:10 132 0.7408
11/25/2025 17:10 5735 0.7404
11/25/2025 17:10 1680 0.7404
11/25/2025 17:10 644 0.7404
11/25/2025 17:10 1382 0.7406
11/25/2025 17:10 4748 0.7406
11/25/2025 17:09 4369 0.7412
11/25/2025 17:09 3112 0.7408
11/25/2025 17:09 3112 0.7412
11/25/2025 17:09 2241 0.7416
11/25/2025 17:09 3112 0.7412
11/25/2025 17:09 3112 0.7408
11/25/2025 17:09 2087 0.7412
11/25/2025 17:09 5780 0.7414
11/25/2025 17:09 1506 0.7414
11/25/2025 17:09 2176 0.7410
11/25/2025 17:09 20 0.7402
11/25/2025 17:09 5529 0.7404
11/25/2025 17:09 5672 0.7402
11/25/2025 17:09 5920 0.7400
11/25/2025 17:09 5040 0.7398
11/25/2025 17:09 5958 0.7398
11/25/2025 17:09 1615 0.7396
11/25/2025 17:09 3112 0.7396
11/25/2025 17:09 7463 0.7390
11/25/2025 17:09 575 0.7388
11/25/2025 17:09 2537 0.7388
11/25/2025 17:09 6343 0.7376
11/25/2025 17:09 5816 0.7374
11/25/2025 17:09 2372 0.7374
11/25/2025 17:09 6384 0.7372
11/25/2025 17:09 2400 0.7372
11/25/2025 17:09 6258 0.7370
11/25/2025 17:09 1804 0.7370
11/25/2025 17:09 4124 0.7368
11/25/2025 17:09 6132 0.7368
11/25/2025 17:09 2400 0.7368
11/25/2025 17:09 1927 0.7368
11/25/2025 17:09 5200 0.7368
11/25/2025 17:08 706 0.7366
11/25/2025 17:08 1500 0.7366
11/25/2025 17:08 3655 0.7366
11/25/2025 17:08 123 0.7366
11/25/2025 17:08 565 0.7366
11/25/2025 17:08 1927 0.7368
11/25/2025 17:07 30 0.7372
11/25/2025 17:07 2610 0.7368
11/25/2025 17:07 1563 0.7368
11/25/2025 17:07 135 0.7370
11/25/2025 17:07 1221 0.7370
11/25/2025 17:07 2917 0.7370
11/25/2025 17:07 303 0.7370
11/25/2025 17:06 3 0.7370
11/25/2025 17:06 6972 0.7362
11/25/2025 17:06 3099 0.7362
11/25/2025 17:06 1479 0.7362
11/25/2025 17:06 1714 0.7362
11/25/2025 17:06 6287 0.7362
11/25/2025 17:06 57 0.7362
11/25/2025 17:06 1991 0.7366
11/25/2025 17:06 3522 0.7366
11/25/2025 17:06 2182 0.7370
11/25/2025 17:06 2383 0.7370
11/25/2025 17:06 6103 0.7370
11/25/2025 17:05 2126 0.7372
11/25/2025 17:05 3112 0.7374
11/25/2025 17:05 5824 0.7374
11/25/2025 17:05 6277 0.7372
11/25/2025 17:05 3500 0.7372
11/25/2025 17:05 3637 0.7370
11/25/2025 17:05 150000 0.7366
11/25/2025 17:05 6383 0.7364
11/25/2025 17:04 3924 0.7370
11/25/2025 17:04 3500 0.7368
11/25/2025 17:04 6057 0.7364
11/25/2025 17:04 8050 0.7364
11/25/2025 17:04 239 0.7366
11/25/2025 17:04 26 0.7364
11/25/2025 17:04 313 0.7364
11/25/2025 17:04 131 0.7364
11/25/2025 17:04 1296 0.7364
11/25/2025 17:03 10000 0.73653
11/25/2025 17:03 5397 0.7366
11/25/2025 17:02 4286 0.7374
11/25/2025 17:02 2572 0.7376
11/25/2025 17:02 3285 0.7376
11/25/2025 17:02 20 0.7386
11/25/2025 17:02 2 0.7382
11/25/2025 17:02 243 0.7378
11/25/2025 17:02 3255 0.7376
11/25/2025 17:01 2832 0.7374
11/25/2025 17:01 5524 0.7372
11/25/2025 17:01 3609 0.7370
11/25/2025 17:01 2200 0.7370
11/25/2025 17:01 1032 0.7368
11/25/2025 17:01 5200 0.7368
11/25/2025 17:01 2200 0.7368
11/25/2025 17:01 3700 0.7370
11/25/2025 17:01 2763 0.7370
11/25/2025 17:01 144 0.7366
11/25/2025 17:01 2136 0.7366
11/25/2025 17:00 5314 0.7370
11/25/2025 17:00 7200 0.7374
11/25/2025 17:00 2614 0.7372
11/25/2025 17:00 2432 0.7372
11/25/2025 16:59 79 0.7366
11/25/2025 16:59 6284 0.7370
11/25/2025 16:59 2489 0.7370
11/25/2025 16:59 1000 0.73769
11/25/2025 16:59 1599 0.7372
11/25/2025 16:59 2531 0.7372
11/25/2025 16:59 1632 0.7372
11/25/2025 16:59 5706 0.7374
11/25/2025 16:59 1577 0.7376
11/25/2025 16:59 2770 0.7376
11/25/2025 16:59 64 0.7376
11/25/2025 16:58 1668 0.7372
11/25/2025 16:58 10 0.7372
11/25/2025 16:58 1100 0.7372
11/25/2025 16:58 6286 0.7368
11/25/2025 16:58 1325 0.7368
11/25/2025 16:58 2844 0.7370
11/25/2025 16:58 119 0.7368
11/25/2025 16:58 2587 0.7368
11/25/2025 16:57 5515 0.7364
11/25/2025 16:57 1384 0.7360
11/25/2025 16:57 1372 0.7360
11/25/2025 16:57 317 0.7360
11/25/2025 16:57 4003 0.7362
11/25/2025 16:57 5941 0.7364
11/25/2025 16:57 1384 0.7364
11/25/2025 16:57 1406 0.7366
11/25/2025 16:57 5742 0.7364
11/25/2025 16:56 600 0.7370
11/25/2025 16:56 5915 0.7368
11/25/2025 16:56 2561 0.7368
11/25/2025 16:56 2268 0.7366
11/25/2025 16:56 5800 0.7362
11/25/2025 16:55 2651 0.7362
11/25/2025 16:55 2372 0.7358
11/25/2025 16:55 2727 0.7358
11/25/2025 16:55 159 0.7356
11/25/2025 16:55 598 0.7356
11/25/2025 16:55 676 0.7356
11/25/2025 16:54 0 0.7358
11/25/2025 16:54 3112 0.7358
11/25/2025 16:54 5393 0.7358
11/25/2025 16:54 2318 0.7358
11/25/2025 16:54 1834 0.73603
11/25/2025 16:54 600 0.73603
11/25/2025 16:54 300 0.7362
11/25/2025 16:54 3011 0.7362
11/25/2025 16:54 3268 0.7362
11/25/2025 16:54 3018 0.7362
11/25/2025 16:53 8950 0.73656
11/25/2025 16:53 130 0.7364
11/25/2025 16:52 2758 0.7358
11/25/2025 16:52 1376 0.7356
11/25/2025 16:52 13 0.7350
11/25/2025 16:52 5693 0.7352
11/25/2025 16:51 1601 0.7346
11/25/2025 16:51 4600 0.7346
11/25/2025 16:51 6368 0.7346
11/25/2025 16:51 2837 0.7348
11/25/2025 16:51 1426 0.7348
11/25/2025 16:51 285 0.7348
11/25/2025 16:51 238 0.7342
11/25/2025 16:51 2681 0.7342
11/25/2025 16:51 1637 0.7340
11/25/2025 16:51 103 0.7340
11/25/2025 16:51 113 0.7338
11/25/2025 16:51 239 0.7340
11/25/2025 16:51 1872 0.7340
11/25/2025 16:51 1325 0.7340
11/25/2025 16:51 1531 0.7340
11/25/2025 16:51 3112 0.7338
11/25/2025 16:51 119 0.7338
11/25/2025 16:51 204 0.7338
11/25/2025 16:51 1281 0.7338
11/25/2025 16:51 7300 0.7338
11/25/2025 16:51 397 0.7338
11/25/2025 16:51 2574 0.7336
11/25/2025 16:51 3531 0.7336
11/25/2025 16:51 690 0.73378
11/25/2025 16:50 800 0.7342
11/25/2025 16:50 6324 0.7342
11/25/2025 16:50 710 0.7344
11/25/2025 16:49 275 0.7346
11/25/2025 16:49 6149 0.7346
11/25/2025 16:48 6327 0.7350
11/25/2025 16:48 93 0.7350
11/25/2025 16:48 6000 0.7354
11/25/2025 16:48 346 0.7354
11/25/2025 16:48 5200 0.73566
11/25/2025 16:48 112 0.7358
11/25/2025 16:48 7800 0.7358
11/25/2025 16:48 6316 0.7356
11/25/2025 16:47 2457 0.7364
11/25/2025 16:47 3380 0.7364
11/25/2025 16:47 406 0.7364
11/25/2025 16:47 1512 0.7364
11/25/2025 16:47 100 0.7364
11/25/2025 16:47 8045 0.7366
11/25/2025 16:47 5660 0.7368
11/25/2025 16:47 2059 0.7368
11/25/2025 16:47 3188 0.7368
11/25/2025 16:46 3980 0.73715
11/25/2025 16:46 1028 0.7372
11/25/2025 16:46 4503 0.7372
11/25/2025 16:46 3112 0.7372
11/25/2025 16:46 1952 0.7372
11/25/2025 16:46 3860 0.7372
11/25/2025 16:46 1148 0.7372
11/25/2025 16:46 6071 0.7372
11/25/2025 16:46 2765 0.7372
11/25/2025 16:46 6187 0.7364
11/25/2025 16:46 2651 0.7366
11/25/2025 16:46 33 0.7362
11/25/2025 16:46 2667 0.7360
11/25/2025 16:45 203 0.7358
11/25/2025 16:45 118 0.7358
11/25/2025 16:45 1718 0.7358
11/25/2025 16:44 7158 0.7358
11/25/2025 16:44 5449 0.7358
11/25/2025 16:44 802 0.7358
11/25/2025 16:44 4957 0.7358
11/25/2025 16:44 3425 0.7364
11/25/2025 16:44 5583 0.7366
11/25/2025 16:44 1500 0.73644
11/25/2025 16:44 2793 0.7364
11/25/2025 16:44 1591 0.7362
11/25/2025 16:44 4268 0.7362
11/25/2025 16:43 752 0.7358
11/25/2025 16:43 1822 0.7358
11/25/2025 16:43 5200 0.7360
11/25/2025 16:43 1743 0.7360
11/25/2025 16:43 1272 0.7360
11/25/2025 16:43 65 0.7358
11/25/2025 16:43 2629 0.7358
11/25/2025 16:43 2681 0.7352
11/25/2025 16:42 5 0.73595
11/25/2025 16:42 113 0.7356
11/25/2025 16:42 200 0.7356
11/25/2025 16:42 5883 0.7356
11/25/2025 16:42 183 0.7356
11/25/2025 16:42 3140 0.7356
11/25/2025 16:42 2064 0.7360
11/25/2025 16:42 6278 0.7360
11/25/2025 16:42 271 0.7360
11/25/2025 16:42 2 0.7364
11/25/2025 16:42 5000 0.73563
11/25/2025 16:42 2740 0.7360
11/25/2025 16:42 303 0.7360
11/25/2025 16:42 1418 0.7358
11/25/2025 16:42 112 0.7358
11/25/2025 16:42 552 0.7358
11/25/2025 16:42 1648 0.7358
11/25/2025 16:41 5675 0.7356
11/25/2025 16:41 4650 0.7356
11/25/2025 16:41 1648 0.7356
11/25/2025 16:41 1696 0.7358
11/25/2025 16:41 2055 0.7354
11/25/2025 16:41 15 0.7354
11/25/2025 16:41 2803 0.7358
11/25/2025 16:41 2693 0.7358
11/25/2025 16:41 27188 0.7356
11/25/2025 16:40 5659 0.7352
11/25/2025 16:40 1846 0.7356
11/25/2025 16:40 5787 0.7356
11/25/2025 16:40 271 0.7358
11/25/2025 16:39 17300 0.7356
11/25/2025 16:39 17300 0.7356
11/25/2025 16:39 7700 0.7356
11/25/2025 16:39 7700 0.7356
11/25/2025 16:39 1428 0.7360
11/25/2025 16:39 3202 0.7360
11/25/2025 16:39 115 0.7358
11/25/2025 16:39 1439 0.7358
11/25/2025 16:39 1124 0.7354
11/25/2025 16:38 400 0.7356
11/25/2025 16:38 2367 0.7356
11/25/2025 16:38 3346 0.7356
11/25/2025 16:38 6032 0.7366
11/25/2025 16:37 379 0.7368
11/25/2025 16:37 344 0.7368
11/25/2025 16:37 325 0.7368
11/25/2025 16:37 5000 0.7370
11/25/2025 16:37 5432 0.7370
11/25/2025 16:37 2584 0.7374
11/25/2025 16:37 2554 0.7374
11/25/2025 16:36 1124 0.7370
11/25/2025 16:36 680 0.7370
11/25/2025 16:36 5707 0.7370
11/25/2025 16:36 2803 0.7370
11/25/2025 16:36 2514 0.7372
11/25/2025 16:36 643 0.7366
11/25/2025 16:36 3850 0.7368
11/25/2025 16:36 1733 0.7368
11/25/2025 16:36 427 0.7368
11/25/2025 16:36 6020 0.7368
11/25/2025 16:36 582 0.7368
11/25/2025 16:36 1990 0.7370
11/25/2025 16:36 2803 0.7372
11/25/2025 16:36 5657 0.7372
11/25/2025 16:36 2014 0.7372
11/25/2025 16:36 111 0.7374
11/25/2025 16:36 1435 0.7374
11/25/2025 16:36 4529 0.7374
11/25/2025 16:36 1646 0.7374
11/25/2025 16:36 2337 0.7372
11/25/2025 16:35 2000 0.73721