J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBX 353.10
+1.40 (0.40%)
Apr 20, 2026, 4:30 PM GMT
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 352.90 | 355.70 | 351.80 | 355.10 | - | 0.97% | 780,260 |
| Apr 17, 2026 | 354.90 | 354.90 | 346.90 | 351.70 | 351.70 | 0.03% | 5,364,952 |
| Apr 16, 2026 | 350.00 | 356.80 | 349.50 | 351.60 | 351.60 | 0.89% | 7,349,982 |
| Apr 15, 2026 | 349.40 | 350.40 | 348.30 | 348.50 | 348.50 | - | 5,358,153 |
| Apr 14, 2026 | 350.70 | 354.10 | 345.50 | 348.50 | 348.50 | -0.77% | 4,526,769 |
| Apr 13, 2026 | 351.70 | 353.70 | 349.50 | 351.20 | 351.20 | -0.06% | 3,870,371 |
| Apr 10, 2026 | 352.20 | 354.00 | 350.00 | 351.40 | 351.40 | -0.43% | 4,160,312 |
| Apr 9, 2026 | 353.00 | 354.50 | 350.09 | 352.90 | 352.90 | 0.54% | 5,127,882 |
| Apr 8, 2026 | 354.70 | 355.00 | 346.14 | 351.00 | 351.00 | 1.71% | 7,738,756 |
| Apr 7, 2026 | 350.00 | 350.10 | 344.50 | 345.10 | 345.10 | -0.49% | 4,423,100 |
| Apr 2, 2026 | 343.40 | 347.97 | 341.60 | 346.80 | 346.80 | 1.52% | 5,572,165 |
| Apr 1, 2026 | 341.60 | 344.60 | 338.40 | 341.60 | 341.60 | 0.77% | 6,062,164 |
| Mar 31, 2026 | 336.40 | 341.20 | 334.60 | 339.00 | 339.00 | 1.19% | 8,166,850 |
| Mar 30, 2026 | 331.80 | 337.00 | 330.80 | 335.00 | 335.00 | 0.90% | 5,288,709 |
| Mar 27, 2026 | 332.00 | 332.20 | 325.60 | 332.00 | 332.00 | 0.36% | 3,615,441 |
| Mar 26, 2026 | 331.80 | 335.00 | 330.00 | 330.80 | 330.80 | -0.30% | 3,076,979 |
| Mar 25, 2026 | 332.00 | 333.60 | 327.80 | 331.80 | 331.80 | 0.61% | 6,147,092 |
| Mar 24, 2026 | 328.20 | 329.80 | 321.00 | 329.80 | 329.80 | 1.41% | 12,881,840 |
| Mar 23, 2026 | 328.80 | 332.40 | 322.10 | 325.20 | 325.20 | -2.34% | 7,315,700 |
| Mar 20, 2026 | 343.60 | 345.00 | 329.80 | 333.00 | 333.00 | -2.57% | 21,059,440 |
| Mar 19, 2026 | 344.80 | 347.80 | 341.00 | 341.80 | 341.80 | -1.78% | 8,857,276 |
| Mar 18, 2026 | 352.60 | 352.80 | 346.40 | 348.00 | 348.00 | -1.08% | 9,871,772 |
| Mar 17, 2026 | 353.00 | 354.20 | 350.00 | 351.80 | 351.80 | 0.46% | 5,797,129 |
| Mar 16, 2026 | 345.40 | 351.60 | 344.00 | 350.20 | 350.20 | 1.10% | 3,960,689 |
| Mar 13, 2026 | 340.60 | 348.29 | 338.18 | 346.40 | 346.40 | 1.35% | 5,224,167 |
| Mar 12, 2026 | 333.00 | 345.40 | 332.40 | 341.80 | 341.80 | 2.21% | 8,394,503 |
| Mar 11, 2026 | 334.80 | 337.20 | 332.60 | 334.40 | 334.40 | -0.12% | 5,540,521 |
| Mar 10, 2026 | 336.20 | 337.60 | 330.00 | 334.80 | 334.80 | -0.48% | 6,367,164 |
| Mar 9, 2026 | 337.20 | 337.40 | 331.60 | 336.40 | 336.40 | -1.23% | 6,610,164 |
| Mar 6, 2026 | 346.80 | 348.40 | 337.00 | 340.60 | 340.60 | -2.07% | 23,260,430 |
| Mar 5, 2026 | 348.40 | 351.20 | 345.80 | 347.80 | 347.80 | -0.11% | 7,700,556 |
| Mar 4, 2026 | 343.20 | 352.40 | 342.40 | 348.20 | 348.20 | 1.46% | 8,101,654 |
| Mar 3, 2026 | 343.60 | 345.20 | 340.00 | 343.20 | 343.20 | -0.23% | 9,788,551 |
| Mar 2, 2026 | 349.00 | 349.40 | 343.40 | 344.00 | 344.00 | -1.43% | 14,079,360 |
| Feb 27, 2026 | 353.40 | 355.40 | 343.00 | 349.00 | 349.00 | -1.08% | 12,852,610 |
| Feb 26, 2026 | 356.20 | 357.60 | 349.18 | 352.80 | 352.80 | -1.62% | 7,627,052 |
| Feb 25, 2026 | 358.40 | 361.20 | 354.40 | 358.60 | 358.60 | -0.22% | 15,455,560 |
| Feb 24, 2026 | 358.80 | 361.80 | 357.00 | 359.40 | 359.40 | 0.62% | 5,545,397 |
| Feb 23, 2026 | 354.80 | 358.20 | 353.80 | 357.20 | 357.20 | 0.56% | 8,350,349 |
| Feb 20, 2026 | 354.80 | 357.40 | 351.40 | 355.20 | 355.20 | 0.17% | 4,270,157 |
| Feb 19, 2026 | 354.80 | 356.60 | 351.20 | 354.60 | 354.60 | - | 2,940,814 |
| Feb 18, 2026 | 355.40 | 356.40 | 352.20 | 354.60 | 354.60 | 0.17% | 5,750,493 |
| Feb 17, 2026 | 353.40 | 358.00 | 352.00 | 354.00 | 354.00 | 0.28% | 7,428,674 |
| Feb 16, 2026 | 353.60 | 354.60 | 349.20 | 353.00 | 353.00 | 0.23% | 3,423,352 |
| Feb 13, 2026 | 350.20 | 354.40 | 348.00 | 352.20 | 352.20 | 0.57% | 7,551,964 |
| Feb 12, 2026 | 348.80 | 350.20 | 341.60 | 350.20 | 350.20 | 0.81% | 11,423,860 |
| Feb 11, 2026 | 337.80 | 347.40 | 336.40 | 347.40 | 347.40 | 2.84% | 10,602,710 |
| Feb 10, 2026 | 334.20 | 338.60 | 333.00 | 337.80 | 337.80 | 1.08% | 5,466,480 |
| Feb 9, 2026 | 336.40 | 339.40 | 330.99 | 334.20 | 334.20 | -0.54% | 7,583,127 |
| Feb 6, 2026 | 334.40 | 337.00 | 333.00 | 336.00 | 336.00 | 0.36% | 5,374,937 |