J Sainsbury plc (LON:SBRY)
London
· Delayed Price · Currency is GBP · Price in GBp 312.00
+1.00 (0.32%)
At close: Dec 5, 2025
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 311.40 | 314.60 | 311.00 | 312.00 | 312.00 | 0.32% | 4,012,523 |
| Dec 4, 2025 | 312.20 | 314.40 | 311.00 | 311.00 | 311.00 | -0.45% | 11,106,080 |
| Dec 3, 2025 | 309.80 | 316.00 | 299.20 | 312.40 | 312.40 | -4.17% | 12,849,150 |
| Dec 2, 2025 | 324.80 | 326.20 | 323.60 | 326.00 | 326.00 | 0.74% | 5,316,378 |
| Dec 1, 2025 | 320.60 | 325.60 | 320.60 | 323.60 | 323.60 | 0.43% | 5,636,225 |
| Nov 28, 2025 | 330.00 | 330.00 | 321.20 | 322.20 | 322.20 | -2.13% | 3,701,453 |
| Nov 27, 2025 | 328.20 | 331.00 | 327.20 | 329.20 | 329.20 | 0.61% | 4,791,906 |
| Nov 26, 2025 | 322.40 | 330.20 | 321.40 | 327.20 | 327.20 | 1.61% | 7,938,205 |
| Nov 25, 2025 | 321.00 | 325.40 | 315.80 | 322.00 | 322.00 | -0.92% | 15,829,290 |
| Nov 24, 2025 | 322.20 | 325.40 | 321.40 | 325.00 | 325.00 | 0.74% | 17,502,330 |
| Nov 21, 2025 | 318.20 | 338.89 | 317.80 | 322.60 | 322.60 | 0.88% | 7,239,374 |
| Nov 20, 2025 | 318.00 | 322.40 | 317.40 | 319.80 | 319.80 | 0.31% | 16,454,370 |
| Nov 19, 2025 | 318.00 | 335.28 | 317.40 | 318.80 | 318.80 | 0.13% | 6,655,609 |
| Nov 18, 2025 | 318.00 | 322.20 | 317.00 | 318.40 | 318.40 | 0.06% | 11,478,790 |
| Nov 17, 2025 | 322.80 | 323.80 | 318.20 | 318.20 | 318.20 | -1.18% | 7,149,397 |
| Nov 14, 2025 | 324.00 | 327.20 | 319.40 | 322.00 | 322.00 | -1.41% | 5,948,703 |
| Nov 13, 2025 | 327.80 | 329.60 | 323.20 | 326.60 | 326.60 | -4.17% | 6,534,168 |
| Nov 12, 2025 | 342.80 | 345.20 | 324.19 | 340.80 | 325.70 | -0.93% | 11,187,250 |
| Nov 11, 2025 | 353.20 | 353.40 | 328.24 | 344.00 | 328.76 | -1.99% | 9,522,667 |
| Nov 10, 2025 | 348.20 | 351.00 | 342.00 | 351.00 | 335.45 | 0.52% | 7,054,975 |
| Nov 7, 2025 | 356.60 | 357.00 | 344.40 | 349.20 | 333.73 | -1.85% | 5,198,054 |
| Nov 6, 2025 | 342.40 | 360.40 | 326.40 | 355.80 | 340.04 | 5.52% | 22,228,750 |
| Nov 5, 2025 | 332.00 | 337.92 | 332.00 | 337.20 | 322.26 | 1.26% | 12,182,080 |
| Nov 4, 2025 | 333.60 | 335.00 | 330.40 | 333.00 | 318.25 | -0.77% | 6,604,871 |
| Nov 3, 2025 | 342.00 | 342.80 | 335.60 | 335.60 | 320.73 | -1.76% | 3,198,984 |
| Oct 31, 2025 | 347.00 | 348.00 | 341.60 | 341.60 | 326.46 | -1.84% | 6,142,730 |
| Oct 30, 2025 | 345.40 | 349.00 | 344.60 | 348.00 | 332.58 | 1.05% | 5,710,053 |
| Oct 29, 2025 | 344.60 | 346.00 | 341.60 | 344.40 | 329.14 | -0.46% | 4,552,670 |
| Oct 28, 2025 | 347.00 | 348.40 | 337.20 | 346.00 | 330.67 | -0.17% | 5,931,275 |
| Oct 27, 2025 | 343.40 | 347.40 | 342.60 | 346.60 | 331.24 | 0.76% | 3,746,576 |
| Oct 24, 2025 | 342.60 | 344.00 | 339.60 | 344.00 | 328.76 | 0.94% | 7,175,333 |
| Oct 23, 2025 | 342.60 | 343.40 | 339.00 | 340.80 | 325.70 | -0.58% | 3,015,819 |
| Oct 22, 2025 | 339.40 | 344.20 | 338.07 | 342.80 | 327.61 | 1.42% | 4,325,541 |
| Oct 21, 2025 | 336.80 | 338.00 | 335.60 | 338.00 | 323.02 | 0.36% | 3,135,139 |
| Oct 20, 2025 | 336.60 | 338.00 | 333.20 | 336.80 | 321.88 | -0.36% | 4,193,430 |
| Oct 17, 2025 | 338.00 | 339.00 | 334.80 | 338.00 | 323.02 | 0.12% | 8,271,889 |
| Oct 16, 2025 | 338.00 | 338.60 | 335.60 | 337.60 | 322.64 | 0.12% | 3,579,201 |
| Oct 15, 2025 | 335.00 | 337.63 | 331.60 | 337.20 | 322.26 | 0.78% | 3,529,787 |
| Oct 14, 2025 | 335.80 | 337.20 | 333.20 | 334.60 | 319.77 | - | 2,652,113 |
| Oct 13, 2025 | 333.40 | 335.40 | 331.80 | 334.60 | 319.77 | 0.60% | 3,491,612 |
| Oct 10, 2025 | 336.40 | 337.00 | 332.60 | 332.60 | 317.86 | -0.95% | 3,547,490 |
| Oct 9, 2025 | 334.80 | 336.20 | 333.40 | 335.80 | 320.92 | 0.66% | 2,690,810 |
| Oct 8, 2025 | 333.40 | 336.20 | 332.16 | 333.60 | 318.82 | 0.30% | 2,827,607 |
| Oct 7, 2025 | 332.60 | 334.00 | 321.20 | 332.60 | 317.86 | -0.60% | 36,027,420 |
| Oct 6, 2025 | 335.00 | 337.20 | 333.18 | 334.60 | 319.77 | -0.12% | 3,507,319 |
| Oct 3, 2025 | 334.40 | 336.80 | 331.80 | 335.00 | 320.16 | 0.36% | 3,638,084 |
| Oct 2, 2025 | 331.20 | 333.80 | 326.52 | 333.80 | 319.01 | 1.09% | 4,028,808 |
| Oct 1, 2025 | 332.40 | 335.80 | 329.00 | 330.20 | 315.57 | -1.14% | 6,558,238 |
| Sep 30, 2025 | 330.00 | 335.60 | 328.40 | 334.00 | 319.20 | 1.21% | 4,359,610 |
| Sep 29, 2025 | 331.00 | 332.20 | 328.20 | 330.00 | 315.38 | -0.12% | 2,685,749 |
| Sep 26, 2025 | 324.40 | 331.20 | 323.80 | 330.40 | 315.76 | 1.72% | 3,283,218 |
| Sep 25, 2025 | 324.00 | 326.40 | 321.60 | 324.80 | 310.41 | -0.25% | 3,910,300 |
| Sep 24, 2025 | 324.40 | 328.00 | 322.60 | 325.60 | 311.17 | 0.12% | 3,216,910 |
| Sep 23, 2025 | 322.00 | 329.80 | 321.40 | 325.20 | 310.79 | 1.18% | 3,851,313 |
| Sep 22, 2025 | 323.60 | 324.20 | 321.00 | 321.40 | 307.16 | -0.80% | 4,909,719 |
| Sep 19, 2025 | 320.40 | 324.20 | 319.80 | 324.00 | 309.64 | 1.31% | 13,324,590 |
| Sep 18, 2025 | 323.00 | 323.00 | 316.80 | 319.80 | 305.63 | -1.24% | 5,803,588 |
| Sep 17, 2025 | 324.00 | 333.80 | 323.40 | 323.80 | 309.45 | 0.31% | 10,872,330 |
| Sep 16, 2025 | 316.80 | 323.40 | 315.20 | 322.80 | 308.50 | 1.57% | 7,514,988 |
| Sep 15, 2025 | 321.00 | 326.80 | 303.94 | 317.80 | 303.72 | 3.45% | 11,053,260 |
| Sep 12, 2025 | 306.20 | 307.90 | 302.40 | 307.20 | 293.59 | 0.20% | 5,544,941 |
| Sep 11, 2025 | 306.00 | 306.60 | 303.20 | 306.60 | 293.02 | 1.19% | 3,414,989 |
| Sep 10, 2025 | 308.20 | 308.20 | 300.89 | 303.00 | 289.57 | -1.05% | 3,899,370 |
| Sep 9, 2025 | 313.00 | 314.80 | 305.40 | 306.20 | 292.63 | -1.92% | 4,592,263 |
| Sep 8, 2025 | 312.40 | 314.00 | 310.20 | 312.20 | 298.37 | -0.13% | 4,842,306 |
| Sep 5, 2025 | 308.00 | 312.60 | 303.20 | 312.60 | 298.75 | 2.49% | 7,856,317 |
| Sep 4, 2025 | 299.80 | 305.00 | 296.20 | 305.00 | 291.49 | 2.21% | 5,549,108 |
| Sep 3, 2025 | 294.20 | 298.40 | 292.27 | 298.40 | 285.18 | 1.15% | 4,732,738 |
| Sep 2, 2025 | 301.00 | 301.15 | 292.80 | 295.00 | 281.93 | -2.06% | 5,029,085 |
| Sep 1, 2025 | 299.40 | 305.20 | 299.00 | 301.20 | 287.85 | 0.60% | 2,361,383 |
| Aug 29, 2025 | 297.80 | 301.20 | 295.40 | 299.40 | 286.13 | 0.94% | 4,381,511 |
| Aug 28, 2025 | 300.00 | 300.20 | 292.89 | 296.60 | 283.46 | -1.00% | 4,472,367 |
| Aug 27, 2025 | 305.80 | 306.40 | 298.60 | 299.60 | 286.33 | -2.03% | 3,546,358 |
| Aug 26, 2025 | 304.00 | 307.20 | 300.80 | 305.80 | 292.25 | 0.53% | 9,832,342 |
| Aug 22, 2025 | 306.60 | 306.80 | 304.20 | 304.20 | 290.72 | -0.85% | 2,690,611 |
| Aug 21, 2025 | 305.00 | 307.00 | 303.60 | 306.80 | 293.21 | 0.52% | 2,525,695 |
| Aug 20, 2025 | 302.60 | 305.20 | 300.20 | 305.20 | 291.68 | 0.99% | 3,302,606 |
| Aug 19, 2025 | 300.20 | 304.40 | 299.16 | 302.20 | 288.81 | 0.87% | 3,769,747 |
| Aug 18, 2025 | 297.00 | 299.60 | 296.40 | 299.60 | 286.33 | 1.08% | 2,565,303 |
| Aug 15, 2025 | 299.80 | 299.80 | 294.60 | 296.40 | 283.27 | - | 4,370,755 |
| Aug 14, 2025 | 299.40 | 299.60 | 295.00 | 296.40 | 283.27 | -0.67% | 2,680,626 |
| Aug 13, 2025 | 298.80 | 301.40 | 296.80 | 298.40 | 285.18 | - | 3,011,621 |
| Aug 12, 2025 | 297.80 | 298.80 | 296.20 | 298.40 | 285.18 | 0.40% | 3,895,887 |
| Aug 11, 2025 | 295.80 | 298.40 | 294.80 | 297.20 | 284.03 | 0.75% | 2,543,637 |
| Aug 8, 2025 | 294.60 | 296.80 | 293.60 | 295.00 | 281.93 | 0.41% | 2,554,681 |
| Aug 7, 2025 | 294.40 | 297.20 | 291.60 | 293.80 | 280.78 | -0.54% | 5,148,866 |
| Aug 6, 2025 | 296.60 | 297.20 | 291.20 | 295.40 | 282.31 | -0.34% | 6,718,888 |
| Aug 5, 2025 | 299.00 | 300.00 | 294.20 | 296.40 | 283.27 | -0.74% | 5,645,205 |
| Aug 4, 2025 | 301.20 | 301.40 | 298.00 | 298.60 | 285.37 | -0.40% | 5,380,203 |
| Aug 1, 2025 | 304.20 | 304.20 | 298.40 | 299.80 | 286.52 | -1.19% | 7,922,421 |
| Jul 31, 2025 | 304.00 | 304.20 | 300.50 | 303.40 | 289.96 | 0.40% | 6,324,959 |
| Jul 30, 2025 | 304.00 | 305.20 | 300.80 | 302.20 | 288.81 | -0.13% | 6,136,630 |
| Jul 29, 2025 | 301.60 | 304.40 | 300.00 | 302.60 | 289.19 | - | 17,777,190 |
| Jul 28, 2025 | 308.20 | 308.80 | 300.80 | 302.60 | 289.19 | -1.11% | 3,215,808 |
| Jul 25, 2025 | 305.00 | 306.20 | 302.00 | 306.00 | 292.44 | 0.33% | 3,730,845 |
| Jul 24, 2025 | 298.80 | 305.00 | 298.40 | 305.00 | 291.49 | 1.53% | 7,785,103 |
| Jul 23, 2025 | 302.20 | 303.19 | 298.60 | 300.40 | 287.09 | -0.33% | 24,186,240 |
| Jul 22, 2025 | 296.60 | 302.20 | 296.00 | 301.40 | 288.05 | 1.28% | 7,174,946 |
| Jul 21, 2025 | 289.60 | 297.64 | 289.20 | 297.60 | 284.41 | 2.76% | 4,949,739 |
| Jul 18, 2025 | 288.80 | 292.20 | 280.80 | 289.60 | 276.77 | 0.28% | 13,815,410 |