J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBX 323.80
+2.20 (0.68%)
At close: Dec 17, 2025
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 322.00 | 326.00 | 321.20 | 323.80 | 323.80 | 0.68% | 6,878,180 |
| Dec 16, 2025 | 324.00 | 326.20 | 320.60 | 321.60 | 321.60 | -0.31% | 8,312,826 |
| Dec 15, 2025 | 323.00 | 323.80 | 319.80 | 322.60 | 322.60 | 0.25% | 5,654,018 |
| Dec 12, 2025 | 324.20 | 325.00 | 319.40 | 321.80 | 321.80 | -0.56% | 6,057,198 |
| Dec 11, 2025 | 322.00 | 324.20 | 319.20 | 323.60 | 323.60 | 2.08% | 8,760,182 |
| Dec 10, 2025 | 314.80 | 318.60 | 313.40 | 317.00 | 317.00 | 1.60% | 5,905,024 |
| Dec 9, 2025 | 308.00 | 313.60 | 304.60 | 312.00 | 312.00 | 1.17% | 6,762,174 |
| Dec 8, 2025 | 311.20 | 312.20 | 308.40 | 308.40 | 308.40 | -1.15% | 5,539,169 |
| Dec 5, 2025 | 311.40 | 314.60 | 311.00 | 312.00 | 312.00 | 0.32% | 4,012,523 |
| Dec 4, 2025 | 312.20 | 314.40 | 311.00 | 311.00 | 311.00 | -0.45% | 11,106,080 |
| Dec 3, 2025 | 309.80 | 316.00 | 299.20 | 312.40 | 312.40 | -4.17% | 12,849,150 |
| Dec 2, 2025 | 324.80 | 326.20 | 323.60 | 326.00 | 326.00 | 0.74% | 5,316,378 |
| Dec 1, 2025 | 320.60 | 325.60 | 320.60 | 323.60 | 323.60 | 0.43% | 5,636,225 |
| Nov 28, 2025 | 330.00 | 330.00 | 321.20 | 322.20 | 322.20 | -2.13% | 3,701,453 |
| Nov 27, 2025 | 328.20 | 331.00 | 327.20 | 329.20 | 329.20 | 0.61% | 4,791,906 |
| Nov 26, 2025 | 322.40 | 330.20 | 321.40 | 327.20 | 327.20 | 1.61% | 7,938,205 |
| Nov 25, 2025 | 321.00 | 325.40 | 315.80 | 322.00 | 322.00 | -0.92% | 15,829,290 |
| Nov 24, 2025 | 322.20 | 325.40 | 321.40 | 325.00 | 325.00 | 0.74% | 17,502,330 |
| Nov 21, 2025 | 318.20 | 338.89 | 317.80 | 322.60 | 322.60 | 0.88% | 7,239,374 |
| Nov 20, 2025 | 318.00 | 322.40 | 317.40 | 319.80 | 319.80 | 0.31% | 16,454,370 |
| Nov 19, 2025 | 318.00 | 335.28 | 317.40 | 318.80 | 318.80 | 0.13% | 6,655,609 |
| Nov 18, 2025 | 318.00 | 322.20 | 317.00 | 318.40 | 318.40 | 0.06% | 11,478,790 |
| Nov 17, 2025 | 322.80 | 323.80 | 318.20 | 318.20 | 318.20 | -1.18% | 7,149,397 |
| Nov 14, 2025 | 324.00 | 327.20 | 319.40 | 322.00 | 322.00 | -1.41% | 5,948,703 |
| Nov 13, 2025 | 327.80 | 329.60 | 323.20 | 326.60 | 326.60 | -4.17% | 6,534,168 |
| Nov 12, 2025 | 342.80 | 345.20 | 324.19 | 340.80 | 325.70 | -0.93% | 11,187,250 |
| Nov 11, 2025 | 353.20 | 353.40 | 328.24 | 344.00 | 328.76 | -1.99% | 9,522,667 |
| Nov 10, 2025 | 348.20 | 351.00 | 342.00 | 351.00 | 335.45 | 0.52% | 7,054,975 |
| Nov 7, 2025 | 356.60 | 357.00 | 344.40 | 349.20 | 333.73 | -1.85% | 5,198,054 |
| Nov 6, 2025 | 342.40 | 360.40 | 326.40 | 355.80 | 340.04 | 5.52% | 22,228,750 |
| Nov 5, 2025 | 332.00 | 337.92 | 332.00 | 337.20 | 322.26 | 1.26% | 12,182,080 |
| Nov 4, 2025 | 333.60 | 335.00 | 330.40 | 333.00 | 318.25 | -0.77% | 6,604,871 |
| Nov 3, 2025 | 342.00 | 342.80 | 335.60 | 335.60 | 320.73 | -1.76% | 3,198,984 |
| Oct 31, 2025 | 347.00 | 348.00 | 341.60 | 341.60 | 326.46 | -1.84% | 6,142,730 |
| Oct 30, 2025 | 345.40 | 349.00 | 344.60 | 348.00 | 332.58 | 1.05% | 5,710,053 |
| Oct 29, 2025 | 344.60 | 346.00 | 341.60 | 344.40 | 329.14 | -0.46% | 4,552,670 |
| Oct 28, 2025 | 347.00 | 348.40 | 337.20 | 346.00 | 330.67 | -0.17% | 5,931,275 |
| Oct 27, 2025 | 343.40 | 347.40 | 342.60 | 346.60 | 331.24 | 0.76% | 3,746,576 |
| Oct 24, 2025 | 342.60 | 344.00 | 339.60 | 344.00 | 328.76 | 0.94% | 7,175,333 |
| Oct 23, 2025 | 342.60 | 343.40 | 339.00 | 340.80 | 325.70 | -0.58% | 3,015,819 |
| Oct 22, 2025 | 339.40 | 344.20 | 338.07 | 342.80 | 327.61 | 1.42% | 4,325,541 |
| Oct 21, 2025 | 336.80 | 338.00 | 335.60 | 338.00 | 323.02 | 0.36% | 3,135,139 |
| Oct 20, 2025 | 336.60 | 338.00 | 333.20 | 336.80 | 321.88 | -0.36% | 4,193,430 |
| Oct 17, 2025 | 338.00 | 339.00 | 334.80 | 338.00 | 323.02 | 0.12% | 8,271,889 |
| Oct 16, 2025 | 338.00 | 338.60 | 335.60 | 337.60 | 322.64 | 0.12% | 3,579,201 |
| Oct 15, 2025 | 335.00 | 337.63 | 331.60 | 337.20 | 322.26 | 0.78% | 3,529,787 |
| Oct 14, 2025 | 335.80 | 337.20 | 333.20 | 334.60 | 319.77 | - | 2,652,113 |
| Oct 13, 2025 | 333.40 | 335.40 | 331.80 | 334.60 | 319.77 | 0.60% | 3,491,612 |
| Oct 10, 2025 | 336.40 | 337.00 | 332.60 | 332.60 | 317.86 | -0.95% | 3,547,490 |
| Oct 9, 2025 | 334.80 | 336.20 | 333.40 | 335.80 | 320.92 | 0.66% | 2,690,810 |