J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBX 340.20
+7.90 (2.38%)
Sep 14, 2026, 4:43 PM GMT
J Sainsbury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 333.90 | 340.60 | 333.90 | 340.20 | - | 2.38% | 7,026,488 |
| Sep 11, 2026 | 335.30 | 336.30 | 331.10 | 332.30 | 332.30 | -0.57% | 4,110,076 |
| Sep 10, 2026 | 338.50 | 338.70 | 333.20 | 334.20 | 334.20 | -1.30% | 6,278,903 |
| Sep 9, 2026 | 337.40 | 341.50 | 335.05 | 338.60 | 338.60 | -0.18% | 7,565,563 |
| Sep 8, 2026 | 342.10 | 344.50 | 338.50 | 339.20 | 339.20 | -0.67% | 4,319,073 |
| Sep 7, 2026 | 338.10 | 345.40 | 337.20 | 341.50 | 341.50 | 0.18% | 3,960,016 |
| Sep 4, 2026 | 335.60 | 340.90 | 334.40 | 340.90 | 340.90 | 1.31% | 5,187,841 |
| Sep 3, 2026 | 332.70 | 337.60 | 332.40 | 336.50 | 336.50 | 0.75% | 4,340,074 |
| Sep 2, 2026 | 335.50 | 339.70 | 334.00 | 334.00 | 334.00 | -0.77% | 4,886,036 |
| Sep 1, 2026 | 333.90 | 338.40 | 332.70 | 336.60 | 336.60 | 0.90% | 7,288,750 |
| Aug 28, 2026 | 333.10 | 335.50 | 331.40 | 333.60 | 333.60 | 0.45% | 13,860,082 |
| Aug 27, 2026 | 332.20 | 332.20 | 329.30 | 332.10 | 332.10 | -0.45% | 4,518,556 |
| Aug 26, 2026 | 336.60 | 337.20 | 333.50 | 333.60 | 333.60 | -0.45% | 9,996,165 |
| Aug 25, 2026 | 334.50 | 336.30 | 334.20 | 335.10 | 335.10 | -0.15% | 4,053,711 |
| Aug 24, 2026 | 332.90 | 336.10 | 332.70 | 335.60 | 335.60 | 0.63% | 5,597,869 |
| Aug 21, 2026 | 329.10 | 333.90 | 327.60 | 333.50 | 333.50 | 1.46% | 6,254,609 |
| Aug 20, 2026 | 333.20 | 334.30 | 328.40 | 328.70 | 328.70 | -2.06% | 8,885,367 |
| Aug 19, 2026 | 330.40 | 335.60 | 330.20 | 335.60 | 335.60 | 1.45% | 5,705,266 |
| Aug 18, 2026 | 332.20 | 335.70 | 329.40 | 330.80 | 330.80 | -0.54% | 6,365,358 |
| Aug 17, 2026 | 343.40 | 343.40 | 332.50 | 332.60 | 332.60 | -3.23% | 8,432,689 |
| Aug 14, 2026 | 345.20 | 345.50 | 342.00 | 343.70 | 343.70 | -0.35% | 6,583,940 |
| Aug 13, 2026 | 338.00 | 345.50 | 338.00 | 344.90 | 344.90 | 2.07% | 5,502,292 |
| Aug 12, 2026 | 342.10 | 342.70 | 336.60 | 337.90 | 337.90 | -1.92% | 8,820,895 |
| Aug 11, 2026 | 351.20 | 351.20 | 343.90 | 344.50 | 344.50 | -1.91% | 4,990,247 |
| Aug 10, 2026 | 353.40 | 353.60 | 349.00 | 351.20 | 351.20 | -0.54% | 3,959,301 |
| Aug 7, 2026 | 353.20 | 355.20 | 349.80 | 353.10 | 353.10 | -0.34% | 4,704,074 |
| Aug 6, 2026 | 357.30 | 357.80 | 351.30 | 354.30 | 354.30 | -0.48% | 5,172,959 |
| Aug 5, 2026 | 357.40 | 360.50 | 355.00 | 356.00 | 356.00 | 0.14% | 6,309,600 |
| Aug 4, 2026 | 358.40 | 358.60 | 352.60 | 355.50 | 355.50 | -0.42% | 12,104,375 |
| Aug 3, 2026 | 356.60 | 357.90 | 353.10 | 357.00 | 357.00 | -0.67% | 22,628,684 |
| Jul 31, 2026 | 379.00 | 380.30 | 357.50 | 359.40 | 359.40 | 1.04% | 19,360,173 |
| Jul 30, 2026 | 355.20 | 359.80 | 353.70 | 355.70 | 355.70 | -0.75% | 22,221,153 |
| Jul 29, 2026 | 354.60 | 359.60 | 352.40 | 358.40 | 358.40 | 1.27% | 7,540,133 |
| Jul 28, 2026 | 352.20 | 355.80 | 350.40 | 353.90 | 353.90 | 1.35% | 6,702,793 |
| Jul 27, 2026 | 348.70 | 351.30 | 345.90 | 349.20 | 349.20 | 1.22% | 7,895,976 |
| Jul 24, 2026 | 344.20 | 346.70 | 343.10 | 345.00 | 345.00 | 0.20% | 26,675,978 |
| Jul 23, 2026 | 351.40 | 352.10 | 342.50 | 344.30 | 344.30 | -1.96% | 10,206,341 |
| Jul 22, 2026 | 354.20 | 356.50 | 350.90 | 351.20 | 351.20 | -0.65% | 11,214,132 |
| Jul 21, 2026 | 354.80 | 357.10 | 350.90 | 353.50 | 353.50 | -1.06% | 10,103,223 |
| Jul 20, 2026 | 356.20 | 358.20 | 354.50 | 357.30 | 357.30 | 0.28% | 6,208,809 |
| Jul 17, 2026 | 356.90 | 361.00 | 355.50 | 356.30 | 356.30 | 0.76% | 14,535,319 |
| Jul 16, 2026 | 348.10 | 354.40 | 346.80 | 353.60 | 353.60 | 1.46% | 6,322,054 |
| Jul 15, 2026 | 345.70 | 349.20 | 344.10 | 348.50 | 348.50 | 0.37% | 14,774,418 |
| Jul 14, 2026 | 347.10 | 348.10 | 344.00 | 347.20 | 347.20 | 0.96% | 17,528,520 |
| Jul 13, 2026 | 342.00 | 347.30 | 342.00 | 343.90 | 343.90 | 0.70% | 5,920,783 |
| Jul 10, 2026 | 337.80 | 344.40 | 337.80 | 341.50 | 341.50 | 1.10% | 9,433,898 |
| Jul 9, 2026 | 337.90 | 340.00 | 333.30 | 337.80 | 337.80 | -0.21% | 6,906,522 |
| Jul 8, 2026 | 336.00 | 338.50 | 334.90 | 338.50 | 338.50 | 0.39% | 7,063,791 |
| Jul 7, 2026 | 334.70 | 339.40 | 332.40 | 337.20 | 337.20 | 1.75% | 6,522,579 |
| Jul 6, 2026 | 336.20 | 337.90 | 330.80 | 331.40 | 331.40 | -1.07% | 4,723,032 |