J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBp 337.60
+0.40 (0.12%)
Oct 16, 2025, 4:59 PM BST
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 338.00 | 338.60 | 335.60 | 337.60 | 337.60 | 0.12% | 3,579,172 |
| 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 |
| 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 |