J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBp 299.80
-3.60 (-1.19%)
Aug 1, 2025, 6:19 PM BST
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 304.20 | 304.20 | 298.40 | 299.80 | 299.80 | -1.19% | 6,494,254 |
| 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 |
| Jul 11, 2025 | 284.20 | 286.80 | 278.80 | 280.40 | 280.40 | -1.20% | 10,753,975 |
| Jul 10, 2025 | 287.40 | 287.40 | 283.00 | 283.80 | 283.80 | 0.28% | 5,594,593 |
| Jul 9, 2025 | 282.60 | 284.00 | 280.30 | 283.00 | 283.00 | 0.21% | 5,205,942 |
| Jul 8, 2025 | 284.80 | 286.80 | 282.20 | 282.40 | 282.40 | -0.91% | 6,885,861 |
| Jul 7, 2025 | 283.60 | 285.60 | 283.00 | 285.00 | 285.00 | 0.42% | 3,747,586 |
| Jul 4, 2025 | 284.00 | 285.00 | 280.20 | 283.80 | 283.80 | 0.92% | 5,540,867 |
| Jul 3, 2025 | 278.20 | 284.20 | 277.80 | 281.20 | 281.20 | 1.59% | 9,614,526 |
| Jul 2, 2025 | 286.80 | 287.40 | 275.80 | 276.80 | 276.80 | -3.42% | 9,143,561 |
| Jul 1, 2025 | 293.60 | 297.20 | 282.80 | 286.60 | 286.60 | -1.10% | 9,027,645 |
| Jun 30, 2025 | 288.80 | 289.80 | 285.40 | 289.80 | 289.80 | 0.98% | 7,471,824 |
| Jun 27, 2025 | 285.00 | 289.40 | 285.00 | 287.00 | 287.00 | -0.14% | 3,193,406 |
| Jun 26, 2025 | 287.60 | 288.20 | 282.80 | 287.40 | 287.40 | 0.07% | 6,619,218 |
| Jun 25, 2025 | 290.20 | 292.40 | 285.80 | 287.20 | 287.20 | -0.97% | 5,944,829 |
| Jun 24, 2025 | 289.40 | 291.80 | 286.00 | 290.00 | 290.00 | 0.90% | 6,608,155 |
| Jun 23, 2025 | 285.00 | 290.00 | 285.00 | 287.40 | 287.40 | 0.35% | 4,832,810 |
| Jun 20, 2025 | 286.40 | 288.20 | 284.80 | 286.40 | 286.40 | -0.21% | 23,290,859 |
| Jun 19, 2025 | 287.60 | 290.80 | 286.20 | 287.00 | 287.00 | - | 3,924,446 |
| Jun 18, 2025 | 287.40 | 287.40 | 285.40 | 287.00 | 287.00 | 0.35% | 4,646,313 |
| Jun 17, 2025 | 284.20 | 286.60 | 284.20 | 286.00 | 286.00 | 0.14% | 6,027,042 |
| Jun 16, 2025 | 285.80 | 286.80 | 283.20 | 285.60 | 285.60 | -0.42% | 4,480,203 |
| Jun 13, 2025 | 281.80 | 286.80 | 281.60 | 286.80 | 286.80 | 1.06% | 4,641,629 |
| Jun 12, 2025 | 283.80 | 287.20 | 283.40 | 283.80 | 283.80 | 0.50% | 5,880,116 |
| Jun 11, 2025 | 282.00 | 283.40 | 279.60 | 282.40 | 282.40 | -0.07% | 6,048,209 |
| Jun 10, 2025 | 280.20 | 283.40 | 279.60 | 282.60 | 282.60 | 1.22% | 6,160,450 |
| Jun 9, 2025 | 279.00 | 279.80 | 276.80 | 279.20 | 279.20 | 0.22% | 4,876,045 |
| Jun 6, 2025 | 274.00 | 279.60 | 273.00 | 278.60 | 278.60 | 1.60% | 7,092,894 |
| Jun 5, 2025 | 275.00 | 277.17 | 273.60 | 274.20 | 274.20 | -3.52% | 8,785,386 |
| Jun 4, 2025 | 287.40 | 288.40 | 283.60 | 284.20 | 274.50 | -1.04% | 9,923,345 |
| Jun 3, 2025 | 288.80 | 289.40 | 285.80 | 287.20 | 277.40 | 0.21% | 7,418,910 |
| Jun 2, 2025 | 284.60 | 288.40 | 283.80 | 286.60 | 276.82 | 0.42% | 4,305,027 |
| May 30, 2025 | 284.40 | 286.40 | 282.80 | 285.40 | 275.66 | 0.99% | 19,171,420 |
| May 29, 2025 | 284.80 | 285.20 | 279.80 | 282.60 | 272.95 | -0.49% | 7,379,844 |
| May 28, 2025 | 293.40 | 294.00 | 277.18 | 284.00 | 274.31 | -3.07% | 10,484,677 |
| May 27, 2025 | 288.80 | 294.20 | 288.00 | 293.00 | 283.00 | 1.88% | 7,403,753 |
| May 23, 2025 | 287.00 | 288.00 | 284.80 | 287.60 | 277.78 | 0.28% | 5,173,332 |