J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBp 321.40
-2.60 (-0.80%)
Sep 22, 2025, 6:28 PM BST
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 323.60 | 324.20 | 321.00 | 321.40 | 321.40 | -0.80% | 4,863,764 |
| Sep 19, 2025 | 320.40 | 324.20 | 319.80 | 324.00 | 324.00 | 1.31% | 13,324,598 |
| Sep 18, 2025 | 323.00 | 323.00 | 316.80 | 319.80 | 319.80 | -1.24% | 5,803,588 |
| Sep 17, 2025 | 324.00 | 333.80 | 323.40 | 323.80 | 323.80 | 0.31% | 10,872,338 |
| Sep 16, 2025 | 316.80 | 323.40 | 315.20 | 322.80 | 322.80 | 1.57% | 7,514,988 |
| Sep 15, 2025 | 321.00 | 326.80 | 303.94 | 317.80 | 317.80 | 3.45% | 11,053,265 |
| Sep 12, 2025 | 306.20 | 307.90 | 302.40 | 307.20 | 307.20 | 0.20% | 5,544,940 |
| Sep 11, 2025 | 306.00 | 306.60 | 303.20 | 306.60 | 306.60 | 1.19% | 3,414,989 |
| Sep 10, 2025 | 308.20 | 308.20 | 300.89 | 303.00 | 303.00 | -1.05% | 3,899,369 |
| Sep 9, 2025 | 313.00 | 314.80 | 305.40 | 306.20 | 306.20 | -1.92% | 4,592,262 |
| Sep 8, 2025 | 312.40 | 314.00 | 310.20 | 312.20 | 312.20 | -0.13% | 4,842,305 |
| Sep 5, 2025 | 308.00 | 312.60 | 303.20 | 312.60 | 312.60 | 2.49% | 7,856,317 |
| Sep 4, 2025 | 299.80 | 305.00 | 296.20 | 305.00 | 305.00 | 2.21% | 5,549,108 |
| Sep 3, 2025 | 294.20 | 298.40 | 292.27 | 298.40 | 298.40 | 1.15% | 4,732,737 |
| Sep 2, 2025 | 301.00 | 301.15 | 292.80 | 295.00 | 295.00 | -2.06% | 5,029,084 |
| Sep 1, 2025 | 299.40 | 305.20 | 299.00 | 301.20 | 301.20 | 0.60% | 2,361,383 |
| Aug 29, 2025 | 297.80 | 301.20 | 295.40 | 299.40 | 299.40 | 0.94% | 4,381,511 |
| Aug 28, 2025 | 300.00 | 300.20 | 292.89 | 296.60 | 296.60 | -1.00% | 4,472,366 |
| Aug 27, 2025 | 305.80 | 306.40 | 298.60 | 299.60 | 299.60 | -2.03% | 3,546,358 |
| Aug 26, 2025 | 304.00 | 307.20 | 300.80 | 305.80 | 305.80 | 0.53% | 9,832,342 |
| Aug 22, 2025 | 306.60 | 306.80 | 304.20 | 304.20 | 304.20 | -0.85% | 2,690,611 |
| Aug 21, 2025 | 305.00 | 307.00 | 303.60 | 306.80 | 306.80 | 0.52% | 2,525,694 |
| Aug 20, 2025 | 302.60 | 305.20 | 300.20 | 305.20 | 305.20 | 0.99% | 3,302,606 |
| Aug 19, 2025 | 300.20 | 304.40 | 299.16 | 302.20 | 302.20 | 0.87% | 3,769,746 |
| Aug 18, 2025 | 297.00 | 299.60 | 296.40 | 299.60 | 299.60 | 1.08% | 2,565,302 |
| Aug 15, 2025 | 299.80 | 299.80 | 294.60 | 296.40 | 296.40 | - | 4,370,754 |
| Aug 14, 2025 | 299.40 | 299.60 | 295.00 | 296.40 | 296.40 | -0.67% | 2,680,626 |
| Aug 13, 2025 | 298.80 | 301.40 | 296.80 | 298.40 | 298.40 | - | 3,011,620 |
| Aug 12, 2025 | 297.80 | 298.80 | 296.20 | 298.40 | 298.40 | 0.40% | 3,895,887 |
| Aug 11, 2025 | 295.80 | 298.40 | 294.80 | 297.20 | 297.20 | 0.75% | 2,543,636 |
| Aug 8, 2025 | 294.60 | 296.80 | 293.60 | 295.00 | 295.00 | 0.41% | 2,554,681 |
| Aug 7, 2025 | 294.40 | 297.20 | 291.60 | 293.80 | 293.80 | -0.54% | 5,148,865 |
| Aug 6, 2025 | 296.60 | 297.20 | 291.20 | 295.40 | 295.40 | -0.34% | 6,718,888 |
| Aug 5, 2025 | 299.00 | 300.00 | 294.20 | 296.40 | 296.40 | -0.74% | 5,645,205 |
| Aug 4, 2025 | 301.20 | 301.40 | 298.00 | 298.60 | 298.60 | -0.40% | 5,380,203 |
| Aug 1, 2025 | 304.20 | 304.20 | 298.40 | 299.80 | 299.80 | -1.19% | 7,922,421 |
| Jul 31, 2025 | 304.00 | 304.20 | 300.50 | 303.40 | 303.40 | 0.40% | 6,324,958 |
| Jul 30, 2025 | 304.00 | 305.20 | 300.80 | 302.20 | 302.20 | -0.13% | 6,136,629 |
| Jul 29, 2025 | 301.60 | 304.40 | 300.00 | 302.60 | 302.60 | - | 17,777,194 |
| Jul 28, 2025 | 308.20 | 308.80 | 300.80 | 302.60 | 302.60 | -1.11% | 3,215,807 |
| Jul 25, 2025 | 305.00 | 306.20 | 302.00 | 306.00 | 306.00 | 0.33% | 3,730,844 |
| Jul 24, 2025 | 298.80 | 305.00 | 298.40 | 305.00 | 305.00 | 1.53% | 7,785,103 |
| Jul 23, 2025 | 302.20 | 303.19 | 298.60 | 300.40 | 300.40 | -0.33% | 24,186,241 |
| Jul 22, 2025 | 296.60 | 302.20 | 296.00 | 301.40 | 301.40 | 1.28% | 7,174,945 |
| Jul 21, 2025 | 289.60 | 297.64 | 289.20 | 297.60 | 297.60 | 2.76% | 4,949,739 |
| Jul 18, 2025 | 288.80 | 292.20 | 280.80 | 289.60 | 289.60 | 0.28% | 13,815,417 |
| Jul 17, 2025 | 285.20 | 289.20 | 284.80 | 288.80 | 288.80 | 1.48% | 4,561,284 |
| Jul 16, 2025 | 280.80 | 285.80 | 280.00 | 284.60 | 284.60 | 0.92% | 18,154,410 |
| Jul 15, 2025 | 283.60 | 284.80 | 281.40 | 282.00 | 282.00 | -0.56% | 5,000,575 |
| Jul 14, 2025 | 279.80 | 286.00 | 279.29 | 283.60 | 283.60 | 1.14% | 5,959,893 |