J Sainsbury plc (LON:SBRY)
London · Delayed Price · Currency is GBP · Price in GBX 357.00
-2.40 (-0.67%)
Aug 3, 2026, 4:35 PM GMT
J Sainsbury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 356.60 | 357.50 | 353.30 | 353.50 | - | -1.64% | 1,575,923 |
| Jul 31, 2026 | 379.00 | 379.50 | 357.50 | 359.40 | 359.40 | 1.04% | 19,224,102 |
| Jul 30, 2026 | 355.20 | 359.50 | 353.70 | 355.70 | 355.70 | -0.75% | 7,962,130 |
| 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 |
| Jul 3, 2026 | 337.00 | 338.00 | 330.60 | 335.00 | 335.00 | -0.65% | 5,399,093 |
| Jul 2, 2026 | 332.20 | 339.00 | 331.00 | 337.20 | 337.20 | 2.00% | 10,412,403 |
| Jul 1, 2026 | 319.30 | 330.60 | 319.20 | 330.60 | 330.60 | 3.38% | 13,235,424 |
| Jun 30, 2026 | 325.00 | 326.70 | 318.10 | 319.80 | 319.80 | 1.27% | 15,645,020 |
| Jun 29, 2026 | 314.20 | 318.50 | 313.80 | 315.80 | 315.80 | 0.13% | 9,386,441 |
| Jun 26, 2026 | 312.50 | 316.10 | 312.00 | 315.40 | 315.40 | 1.45% | 9,550,226 |
| Jun 25, 2026 | 311.70 | 317.50 | 310.90 | 310.90 | 310.90 | -0.32% | 6,702,806 |
| Jun 24, 2026 | 307.70 | 315.30 | 306.30 | 311.90 | 311.90 | 1.23% | 29,797,554 |
| Jun 23, 2026 | 305.00 | 308.80 | 303.50 | 308.10 | 308.10 | 0.85% | 11,140,438 |
| Jun 22, 2026 | 300.00 | 306.00 | 296.90 | 305.50 | 305.50 | 1.77% | 17,741,901 |
| Jun 19, 2026 | 302.90 | 305.10 | 300.10 | 300.20 | 300.20 | -0.60% | 47,401,800 |
| Jun 18, 2026 | 297.60 | 304.10 | 294.70 | 302.00 | 302.00 | 0.20% | 8,854,384 |
| Jun 17, 2026 | 311.70 | 311.70 | 301.40 | 301.40 | 301.40 | -2.62% | 11,845,690 |
| Jun 16, 2026 | 312.30 | 312.60 | 307.10 | 309.50 | 309.50 | -0.74% | 10,151,370 |
| Jun 15, 2026 | 316.30 | 316.30 | 311.50 | 311.80 | 311.80 | -0.64% | 15,973,000 |
| Jun 12, 2026 | 310.70 | 314.40 | 310.30 | 313.80 | 313.80 | 1.26% | 7,325,496 |
| Jun 11, 2026 | 309.10 | 312.40 | 308.30 | 309.90 | 309.90 | 0.16% | 15,417,910 |
| Jun 10, 2026 | 305.30 | 309.40 | 304.70 | 309.40 | 309.40 | 1.81% | 10,682,490 |
| Jun 9, 2026 | 301.40 | 306.00 | 301.10 | 303.90 | 303.90 | 0.53% | 20,239,100 |
| Jun 8, 2026 | 302.70 | 303.90 | 299.90 | 302.30 | 302.30 | 0.60% | 9,416,893 |
| Jun 5, 2026 | 299.60 | 303.40 | 299.00 | 300.50 | 300.50 | 1.80% | 22,340,240 |
| Jun 4, 2026 | 294.30 | 298.80 | 293.70 | 295.20 | 295.20 | 0.07% | 9,378,729 |
| Jun 3, 2026 | 297.30 | 304.60 | 297.00 | 304.60 | 295.00 | 2.80% | 8,275,045 |
| Jun 2, 2026 | 302.20 | 303.00 | 295.20 | 296.30 | 286.96 | -1.46% | 10,488,530 |
| Jun 1, 2026 | 298.00 | 303.00 | 297.20 | 300.70 | 291.22 | 1.48% | 8,990,458 |
| May 29, 2026 | 303.00 | 304.90 | 296.30 | 296.30 | 286.96 | -2.31% | 29,572,160 |
| May 28, 2026 | 306.00 | 307.40 | 302.80 | 303.30 | 293.74 | -0.95% | 14,721,200 |
| May 27, 2026 | 306.80 | 308.90 | 302.90 | 306.20 | 296.55 | -0.62% | 10,920,350 |
| May 26, 2026 | 311.60 | 314.00 | 307.20 | 308.10 | 298.39 | -0.48% | 6,801,532 |