J Sainsbury plc SBRY
LSE · United Kingdom · Retail Trade
GBp 326.00-3.60 (-1.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 326.00 | -1.09% | GBp 324.70 | GBp 329.64 | GBp 322.30 | 9.25M |
| 2026-09-30 | GBp 329.60 | 0.00% | GBp 329.80 | GBp 334.60 | GBp 329.10 | 16.30M |
| 2026-09-29 | GBp 329.60 | -2.08% | GBp 337.10 | GBp 337.10 | GBp 328.20 | 13.07M |
| 2026-09-28 | GBp 336.60 | -0.12% | GBp 340.10 | GBp 341.10 | GBp 336.00 | 4.87M |
| 2026-09-25 | GBp 337.00 | 0.00% | GBp 335.80 | GBp 337.80 | GBp 335.10 | 4.50M |
| 2026-09-24 | GBp 337.00 | +0.96% | GBp 334.70 | GBp 341.60 | GBp 333.10 | 9.21M |
| 2026-09-23 | GBp 333.80 | -1.45% | GBp 339.60 | GBp 339.70 | GBp 333.10 | 6.01M |
| 2026-09-22 | GBp 338.70 | +0.36% | GBp 337.80 | GBp 340.29 | GBp 336.40 | 4.09M |
| 2026-09-21 | GBp 337.50 | +0.78% | GBp 334.50 | GBp 337.70 | GBp 330.10 | 6.77M |
| 2026-09-18 | GBp 334.90 | -1.35% | GBp 338.80 | GBp 338.80 | GBp 333.60 | 23.81M |
| 2026-09-17 | GBp 339.50 | +1.25% | GBp 336.70 | GBp 339.50 | GBp 334.00 | 5.67M |
| 2026-09-16 | GBp 335.30 | -0.45% | GBp 333.90 | GBp 335.30 | GBp 329.60 | 7.26M |
| 2026-09-15 | GBp 336.80 | -1.00% | GBp 338.80 | GBp 339.50 | GBp 335.30 | 9.62M |
| 2026-09-14 | GBp 340.20 | +2.38% | GBp 333.90 | GBp 340.60 | GBp 333.90 | 7.13M |
| 2026-09-11 | GBp 332.30 | -0.57% | GBp 335.30 | GBp 336.50 | GBp 331.05 | 4.11M |
| 2026-09-10 | GBp 334.20 | -1.30% | GBp 338.50 | GBp 338.70 | GBp 333.20 | 6.28M |
| 2026-09-09 | GBp 338.60 | -0.18% | GBp 337.40 | GBp 341.50 | GBp 335.05 | 7.57M |
| 2026-09-08 | GBp 339.20 | -0.67% | GBp 342.10 | GBp 344.50 | GBp 338.50 | 4.32M |
| 2026-09-07 | GBp 341.50 | +0.18% | GBp 338.10 | GBp 345.40 | GBp 337.20 | 3.96M |
| 2026-09-04 | GBp 340.90 | +1.31% | GBp 335.60 | GBp 340.90 | GBp 334.40 | 5.19M |
| 2026-09-03 | GBp 336.50 | +0.75% | GBp 332.70 | GBp 337.60 | GBp 332.40 | 4.34M |
| 2026-09-02 | GBp 334.00 | -0.77% | GBp 335.50 | GBp 339.80 | GBp 334.00 | 4.89M |
| 2026-09-01 | GBp 336.60 | +0.90% | GBp 333.90 | GBp 338.40 | GBp 332.70 | 7.30M |
| 2026-08-28 | GBp 333.60 | +0.45% | GBp 333.10 | GBp 335.50 | GBp 331.43 | 13.86M |
| 2026-08-27 | GBp 332.10 | -0.45% | GBp 332.20 | GBp 332.20 | GBp 329.30 | 4.52M |
| 2026-08-26 | GBp 333.60 | -0.45% | GBp 336.60 | GBp 337.20 | GBp 333.50 | 10.00M |
| 2026-08-25 | GBp 335.10 | -0.15% | GBp 334.50 | GBp 336.30 | GBp 334.20 | 4.05M |
| 2026-08-24 | GBp 335.60 | +0.63% | GBp 332.90 | GBp 336.10 | GBp 332.70 | 5.60M |
| 2026-08-21 | GBp 333.50 | +1.46% | GBp 329.10 | GBp 333.90 | GBp 327.60 | 6.25M |
| 2026-08-20 | GBp 328.70 | -2.06% | GBp 333.20 | GBp 334.30 | GBp 328.40 | 8.89M |
| 2026-08-19 | GBp 335.60 | +1.45% | GBp 330.40 | GBp 335.60 | GBp 330.20 | 5.71M |
| 2026-08-18 | GBp 330.80 | -0.54% | GBp 332.20 | GBp 335.70 | GBp 329.40 | 6.37M |
| 2026-08-17 | GBp 332.60 | -3.23% | GBp 343.40 | GBp 343.40 | GBp 332.50 | 8.43M |
| 2026-08-14 | GBp 343.70 | -0.35% | GBp 345.20 | GBp 345.50 | GBp 342.00 | 6.58M |
| 2026-08-13 | GBp 344.90 | +2.07% | GBp 338.00 | GBp 345.51 | GBp 338.00 | 5.50M |
| 2026-08-12 | GBp 337.90 | -1.92% | GBp 342.10 | GBp 342.70 | GBp 336.60 | 8.82M |
| 2026-08-11 | GBp 344.50 | -1.91% | GBp 351.20 | GBp 351.20 | GBp 343.90 | 4.99M |
| 2026-08-10 | GBp 351.20 | -0.54% | GBp 353.40 | GBp 353.60 | GBp 349.00 | 3.96M |
| 2026-08-07 | GBp 353.10 | -0.34% | GBp 353.20 | GBp 355.20 | GBp 349.79 | 4.70M |
| 2026-08-06 | GBp 354.30 | -0.48% | GBp 357.30 | GBp 357.80 | GBp 351.30 | 5.17M |
| 2026-08-05 | GBp 356.00 | +0.14% | GBp 357.40 | GBp 360.50 | GBp 354.96 | 6.31M |
| 2026-08-04 | GBp 355.50 | -0.42% | GBp 358.40 | GBp 358.60 | GBp 352.60 | 12.10M |
| 2026-08-03 | GBp 357.00 | -0.67% | GBp 356.60 | GBp 357.90 | GBp 353.10 | 22.63M |
| 2026-07-31 | GBp 359.40 | +1.04% | GBp 379.00 | GBp 380.30 | GBp 357.50 | 19.36M |
| 2026-07-30 | GBp 355.70 | -0.75% | GBp 355.20 | GBp 359.80 | GBp 353.70 | 22.22M |
| 2026-07-29 | GBp 358.40 | +1.27% | GBp 354.60 | GBp 359.60 | GBp 352.40 | 7.54M |
| 2026-07-28 | GBp 353.90 | +1.35% | GBp 352.20 | GBp 355.80 | GBp 350.40 | 6.70M |
| 2026-07-27 | GBp 349.20 | +1.22% | GBp 348.70 | GBp 351.30 | GBp 345.90 | 7.90M |
| 2026-07-24 | GBp 345.00 | +0.20% | GBp 344.20 | GBp 346.70 | GBp 343.10 | 26.68M |
| 2026-07-23 | GBp 344.30 | -1.96% | GBp 351.40 | GBp 352.10 | GBp 342.50 | 10.21M |
| 2026-07-22 | GBp 351.20 | -0.65% | GBp 354.20 | GBp 356.50 | GBp 350.90 | 11.21M |
| 2026-07-21 | GBp 353.50 | -1.06% | GBp 354.80 | GBp 357.10 | GBp 350.90 | 10.10M |
| 2026-07-20 | GBp 357.30 | +0.28% | GBp 356.20 | GBp 358.20 | GBp 354.50 | 6.21M |
| 2026-07-17 | GBp 356.30 | +0.76% | GBp 356.90 | GBp 361.00 | GBp 355.50 | 14.54M |
| 2026-07-16 | GBp 353.60 | +1.46% | GBp 348.10 | GBp 354.40 | GBp 346.80 | 6.32M |
| 2026-07-15 | GBp 348.50 | +0.37% | GBp 345.70 | GBp 349.15 | GBp 344.10 | 14.77M |
| 2026-07-14 | GBp 347.20 | +0.96% | GBp 347.10 | GBp 348.10 | GBp 344.00 | 17.53M |
| 2026-07-13 | GBp 343.90 | +0.70% | GBp 342.00 | GBp 347.30 | GBp 342.00 | 5.92M |
| 2026-07-10 | GBp 341.50 | +1.10% | GBp 337.80 | GBp 344.35 | GBp 337.80 | 9.43M |
| 2026-07-09 | GBp 337.80 | -0.21% | GBp 337.90 | GBp 340.00 | GBp 333.30 | 6.91M |
| 2026-07-08 | GBp 338.50 | +0.39% | GBp 336.00 | GBp 338.50 | GBp 334.90 | 7.06M |
| 2026-07-07 | GBp 337.20 | +1.75% | GBp 334.70 | GBp 339.40 | GBp 332.40 | 6.52M |
| 2026-07-06 | GBp 331.40 | -1.07% | GBp 336.20 | GBp 337.90 | GBp 330.80 | 4.72M |
| 2026-07-03 | GBp 335.00 | -0.65% | GBp 337.00 | GBp 338.00 | GBp 330.60 | 5.40M |
| 2026-07-02 | GBp 337.20 | +2.00% | GBp 332.20 | GBp 339.00 | GBp 331.00 | 10.41M |
| 2026-07-01 | GBp 330.60 | +3.38% | GBp 319.30 | GBp 330.60 | GBp 319.20 | 13.24M |
| 2026-06-30 | GBp 319.80 | +1.27% | GBp 325.00 | GBp 326.70 | GBp 318.10 | 15.65M |
| 2026-06-29 | GBp 315.80 | +0.13% | GBp 314.20 | GBp 318.50 | GBp 313.80 | 9.39M |
| 2026-06-26 | GBp 315.40 | +1.45% | GBp 312.50 | GBp 316.09 | GBp 312.00 | 9.55M |
| 2026-06-25 | GBp 310.90 | -0.32% | GBp 311.70 | GBp 317.50 | GBp 310.90 | 6.70M |
| 2026-06-24 | GBp 311.90 | +1.23% | GBp 307.70 | GBp 315.30 | GBp 306.30 | 29.80M |
| 2026-06-23 | GBp 308.10 | +0.85% | GBp 305.00 | GBp 308.80 | GBp 303.49 | 11.14M |
| 2026-06-22 | GBp 305.50 | +1.77% | GBp 300.00 | GBp 306.00 | GBp 296.90 | 17.74M |
| 2026-06-19 | GBp 300.20 | -0.60% | GBp 302.90 | GBp 305.10 | GBp 300.10 | 47.40M |
| 2026-06-18 | GBp 302.00 | +0.20% | GBp 297.60 | GBp 304.10 | GBp 294.70 | 8.85M |
| 2026-06-17 | GBp 301.40 | -2.62% | GBp 311.70 | GBp 311.70 | GBp 301.40 | 11.85M |
| 2026-06-16 | GBp 309.50 | -0.74% | GBp 312.30 | GBp 312.60 | GBp 307.10 | 10.15M |
| 2026-06-15 | GBp 311.80 | -0.64% | GBp 316.30 | GBp 316.30 | GBp 311.50 | 15.97M |
| 2026-06-12 | GBp 313.80 | +1.26% | GBp 310.70 | GBp 314.40 | GBp 310.30 | 7.33M |
| 2026-06-11 | GBp 309.90 | +0.16% | GBp 309.10 | GBp 312.40 | GBp 308.30 | 15.42M |
| 2026-06-10 | GBp 309.40 | +1.81% | GBp 305.30 | GBp 309.40 | GBp 304.70 | 10.68M |
| 2026-06-09 | GBp 303.90 | +0.66% | GBp 301.40 | GBp 306.00 | GBp 301.10 | 20.24M |
| 2026-06-08 | GBp 301.90 | +0.47% | GBp 302.70 | GBp 303.90 | GBp 299.90 | 9.40M |
| 2026-06-05 | GBp 300.50 | +1.80% | GBp 299.60 | GBp 303.41 | GBp 299.02 | 22.34M |
| 2026-06-04 | GBp 295.20 | -3.09% | GBp 294.30 | GBp 298.80 | GBp 293.70 | 9.38M |
| 2026-06-03 | GBp 304.60 | +2.80% | GBp 297.30 | GBp 304.60 | GBp 297.00 | 8.28M |
| 2026-06-02 | GBp 296.30 | -1.46% | GBp 302.20 | GBp 303.00 | GBp 295.16 | 10.49M |
| 2026-06-01 | GBp 300.70 | +1.48% | GBp 298.00 | GBp 303.00 | GBp 297.20 | 8.99M |
| 2026-05-29 | GBp 296.30 | -2.31% | GBp 303.00 | GBp 304.90 | GBp 296.30 | 29.57M |
| 2026-05-28 | GBp 303.30 | -0.95% | GBp 306.00 | GBp 307.40 | GBp 302.80 | 14.72M |