J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBX 296.30
-4.40 (-1.46%)
Jun 2, 2026, 4:54 PM GMT
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 302.20 | 303.00 | 295.16 | 296.30 | 296.30 | -1.46% | 10,468,440 |
| Jun 1, 2026 | 298.00 | 303.00 | 297.20 | 300.70 | 300.70 | 1.48% | 8,990,458 |
| May 29, 2026 | 303.00 | 304.90 | 296.30 | 296.30 | 296.30 | -2.31% | 29,572,160 |
| May 28, 2026 | 306.00 | 307.40 | 302.80 | 303.30 | 303.30 | -0.95% | 14,721,200 |
| May 27, 2026 | 306.80 | 308.90 | 302.90 | 306.20 | 306.20 | -0.62% | 10,920,350 |
| May 26, 2026 | 311.60 | 314.00 | 307.20 | 308.10 | 308.10 | -0.48% | 6,801,532 |
| May 22, 2026 | 317.80 | 318.50 | 309.60 | 309.60 | 309.60 | -1.75% | 10,263,280 |
| May 21, 2026 | 308.90 | 315.90 | 308.40 | 315.10 | 315.10 | 1.61% | 11,251,370 |
| May 20, 2026 | 304.60 | 312.20 | 303.60 | 310.10 | 310.10 | -0.16% | 8,639,034 |
| May 19, 2026 | 312.60 | 314.69 | 309.50 | 310.60 | 310.60 | 0.16% | 7,287,248 |
| May 18, 2026 | 302.90 | 310.10 | 302.60 | 310.10 | 310.10 | 2.48% | 6,555,873 |
| May 15, 2026 | 307.20 | 308.00 | 300.90 | 302.60 | 302.60 | -1.37% | 9,384,792 |
| May 14, 2026 | 305.80 | 308.80 | 305.50 | 306.80 | 306.80 | 0.56% | 5,037,910 |
| May 13, 2026 | 304.60 | 307.70 | 299.30 | 305.10 | 305.10 | 0.13% | 9,310,771 |
| May 12, 2026 | 308.10 | 309.30 | 304.70 | 304.70 | 304.70 | -1.26% | 9,177,608 |
| May 11, 2026 | 313.60 | 314.90 | 308.60 | 308.60 | 308.60 | -1.63% | 7,334,612 |
| May 8, 2026 | 318.30 | 319.40 | 310.90 | 313.70 | 313.70 | -1.75% | 7,658,061 |
| May 7, 2026 | 325.00 | 326.10 | 318.40 | 319.30 | 319.30 | -1.42% | 7,504,832 |
| May 6, 2026 | 321.40 | 328.70 | 320.90 | 323.90 | 323.90 | 1.09% | 7,605,026 |
| May 5, 2026 | 328.20 | 329.70 | 319.60 | 320.40 | 320.40 | -2.44% | 7,815,711 |
| May 1, 2026 | 328.10 | 329.90 | 325.90 | 328.40 | 328.40 | -0.12% | 3,226,342 |
| Apr 30, 2026 | 327.60 | 332.10 | 325.90 | 328.80 | 328.80 | 0.49% | 8,552,550 |
| Apr 29, 2026 | 326.30 | 329.10 | 325.50 | 327.20 | 327.20 | -0.03% | 6,807,947 |
| Apr 28, 2026 | 332.70 | 334.40 | 326.10 | 327.30 | 327.30 | -1.71% | 11,162,560 |
| Apr 27, 2026 | 330.00 | 336.00 | 327.90 | 333.00 | 333.00 | -3.34% | 12,334,930 |
| Apr 24, 2026 | 339.10 | 349.30 | 339.00 | 344.50 | 344.50 | 1.29% | 8,796,779 |
| Apr 23, 2026 | 336.30 | 340.10 | 327.60 | 340.10 | 340.10 | -3.68% | 17,489,600 |
| Apr 22, 2026 | 351.70 | 354.80 | 350.30 | 353.10 | 353.10 | 0.57% | 4,858,687 |
| Apr 21, 2026 | 352.80 | 355.20 | 350.30 | 351.10 | 351.10 | -0.54% | 11,025,330 |
| Apr 20, 2026 | 352.90 | 355.70 | 351.80 | 353.00 | 353.00 | 0.37% | 3,213,051 |
| Apr 17, 2026 | 354.90 | 354.90 | 346.90 | 351.70 | 351.70 | 0.03% | 5,364,952 |
| Apr 16, 2026 | 350.00 | 357.00 | 349.50 | 351.60 | 351.60 | 0.89% | 7,448,080 |
| Apr 15, 2026 | 349.40 | 350.40 | 348.30 | 348.50 | 348.50 | - | 5,358,179 |
| Apr 14, 2026 | 350.70 | 354.10 | 345.50 | 348.50 | 348.50 | -0.77% | 4,526,804 |
| Apr 13, 2026 | 351.70 | 354.10 | 349.30 | 351.20 | 351.20 | -0.06% | 3,870,925 |
| Apr 10, 2026 | 352.20 | 354.00 | 350.00 | 351.40 | 351.40 | -0.43% | 4,160,313 |
| 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 |