J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBp 346.20
+9.00 (2.67%)
Nov 6, 2025, 11:44 AM BST
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 332.00 | 337.92 | 332.00 | 337.20 | 337.20 | 1.26% | 5,745,789 |
| Nov 4, 2025 | 333.60 | 335.00 | 330.40 | 333.00 | 333.00 | -0.77% | 6,604,870 |
| Nov 3, 2025 | 342.00 | 342.80 | 335.60 | 335.60 | 335.60 | -1.76% | 3,198,984 |
| Oct 31, 2025 | 347.00 | 348.00 | 341.60 | 341.60 | 341.60 | -1.84% | 6,142,729 |
| Oct 30, 2025 | 345.40 | 349.00 | 344.60 | 348.00 | 348.00 | 1.05% | 5,710,053 |
| Oct 29, 2025 | 344.60 | 346.00 | 341.60 | 344.40 | 344.40 | -0.46% | 4,552,670 |
| Oct 28, 2025 | 347.00 | 348.40 | 337.20 | 346.00 | 346.00 | -0.17% | 5,931,275 |
| Oct 27, 2025 | 343.40 | 347.40 | 342.60 | 346.60 | 346.60 | 0.76% | 3,746,575 |
| Oct 24, 2025 | 342.60 | 344.00 | 339.60 | 344.00 | 344.00 | 0.94% | 7,175,332 |
| Oct 23, 2025 | 342.60 | 343.40 | 339.00 | 340.80 | 340.80 | -0.58% | 3,015,818 |
| Oct 22, 2025 | 339.40 | 344.20 | 338.07 | 342.80 | 342.80 | 1.42% | 4,325,541 |
| Oct 21, 2025 | 336.80 | 338.00 | 335.60 | 338.00 | 338.00 | 0.36% | 3,135,146 |
| Oct 20, 2025 | 336.60 | 338.00 | 333.40 | 336.80 | 336.80 | -0.36% | 4,196,952 |
| Oct 17, 2025 | 338.00 | 339.00 | 334.80 | 338.00 | 338.00 | 0.12% | 8,271,888 |
| Oct 16, 2025 | 338.00 | 338.60 | 335.60 | 337.60 | 337.60 | 0.12% | 3,579,201 |
| Oct 15, 2025 | 335.00 | 337.63 | 331.60 | 337.20 | 337.20 | 0.78% | 3,529,787 |
| Oct 14, 2025 | 335.80 | 337.20 | 333.20 | 334.60 | 334.60 | - | 2,652,113 |
| Oct 13, 2025 | 333.40 | 336.61 | 331.80 | 334.60 | 334.60 | 0.60% | 3,502,898 |
| Oct 10, 2025 | 336.40 | 337.00 | 332.60 | 332.60 | 332.60 | -0.95% | 3,547,489 |
| Oct 9, 2025 | 334.80 | 336.20 | 333.40 | 335.80 | 335.80 | 0.66% | 2,690,810 |
| Oct 8, 2025 | 333.40 | 336.20 | 332.16 | 333.60 | 333.60 | 0.30% | 2,827,607 |
| Oct 7, 2025 | 332.60 | 334.00 | 321.20 | 332.60 | 332.60 | -0.60% | 36,027,423 |
| Oct 6, 2025 | 335.00 | 337.20 | 333.18 | 334.60 | 334.60 | -0.12% | 3,507,319 |
| Oct 3, 2025 | 334.40 | 336.80 | 331.80 | 335.00 | 335.00 | 0.36% | 3,651,176 |
| Oct 2, 2025 | 331.20 | 333.80 | 326.52 | 333.80 | 333.80 | 1.09% | 4,028,807 |
| Oct 1, 2025 | 332.40 | 335.40 | 329.00 | 330.20 | 330.20 | -1.14% | 6,558,237 |
| Sep 30, 2025 | 330.00 | 335.60 | 328.40 | 334.00 | 334.00 | 1.21% | 4,359,609 |
| Sep 29, 2025 | 331.00 | 332.20 | 328.20 | 330.00 | 330.00 | -0.12% | 2,685,748 |
| Sep 26, 2025 | 324.40 | 331.20 | 323.80 | 330.40 | 330.40 | 1.72% | 3,283,293 |
| Sep 25, 2025 | 324.00 | 326.40 | 321.60 | 324.80 | 324.80 | -0.25% | 3,910,300 |
| Sep 24, 2025 | 324.40 | 328.00 | 322.74 | 325.60 | 325.60 | 0.12% | 3,216,909 |
| Sep 23, 2025 | 322.00 | 329.80 | 321.40 | 325.20 | 325.20 | 1.18% | 3,851,312 |
| Sep 22, 2025 | 323.60 | 324.20 | 321.00 | 321.40 | 321.40 | -0.80% | 4,909,719 |
| 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 | 326.60 | 313.20 | 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 |