J Sainsbury plc (LON:SBRY)
London
· Delayed Price · Currency is GBP · Price in GBX 327.90
+0.60 (0.18%)
Apr 29, 2026, 10:14 AM GMT
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 326.30 | 327.50 | 325.50 | 326.30 | - | -0.31% | 227,470 |
| Apr 28, 2026 | 332.70 | 334.20 | 326.10 | 327.30 | 327.30 | -1.71% | 11,162,498 |
| 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 | 327.80 | 340.10 | 340.10 | -3.68% | 17,489,059 |
| Apr 22, 2026 | 351.70 | 354.80 | 350.30 | 353.10 | 353.10 | 0.57% | 4,858,678 |
| Apr 21, 2026 | 352.80 | 355.10 | 350.30 | 351.10 | 351.10 | -0.54% | 4,486,785 |
| Apr 20, 2026 | 352.90 | 355.70 | 351.90 | 353.00 | 353.00 | 0.37% | 3,450,621 |
| Apr 17, 2026 | 354.90 | 354.90 | 346.90 | 351.70 | 351.70 | 0.03% | 5,364,952 |
| Apr 16, 2026 | 350.00 | 356.80 | 349.50 | 351.60 | 351.60 | 0.89% | 7,349,982 |
| Apr 15, 2026 | 349.40 | 350.40 | 348.30 | 348.50 | 348.50 | - | 5,358,153 |
| Apr 14, 2026 | 350.70 | 354.10 | 345.50 | 348.50 | 348.50 | -0.77% | 4,526,769 |
| Apr 13, 2026 | 351.70 | 353.70 | 349.50 | 351.20 | 351.20 | -0.06% | 3,870,371 |
| Apr 10, 2026 | 352.20 | 354.00 | 350.00 | 351.40 | 351.40 | -0.43% | 4,160,312 |
| 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 |
| Mar 18, 2026 | 352.60 | 352.80 | 346.40 | 348.00 | 348.00 | -1.08% | 9,871,772 |
| Mar 17, 2026 | 353.00 | 354.20 | 350.00 | 351.80 | 351.80 | 0.46% | 5,797,129 |
| Mar 16, 2026 | 345.40 | 351.60 | 344.00 | 350.20 | 350.20 | 1.10% | 3,960,689 |
| Mar 13, 2026 | 340.60 | 348.29 | 338.18 | 346.40 | 346.40 | 1.35% | 5,224,167 |
| Mar 12, 2026 | 333.00 | 345.40 | 332.40 | 341.80 | 341.80 | 2.21% | 8,394,503 |
| Mar 11, 2026 | 334.80 | 337.20 | 332.60 | 334.40 | 334.40 | -0.12% | 5,540,521 |
| Mar 10, 2026 | 336.20 | 337.60 | 330.00 | 334.80 | 334.80 | -0.48% | 6,367,164 |
| Mar 9, 2026 | 337.20 | 337.40 | 331.60 | 336.40 | 336.40 | -1.23% | 6,610,164 |
| Mar 6, 2026 | 346.80 | 348.40 | 337.00 | 340.60 | 340.60 | -2.07% | 23,260,430 |
| Mar 5, 2026 | 348.40 | 351.20 | 345.80 | 347.80 | 347.80 | -0.11% | 7,700,556 |
| Mar 4, 2026 | 343.20 | 352.40 | 342.40 | 348.20 | 348.20 | 1.46% | 8,101,654 |
| Mar 3, 2026 | 343.60 | 345.20 | 340.00 | 343.20 | 343.20 | -0.23% | 9,788,551 |
| Mar 2, 2026 | 349.00 | 349.40 | 343.40 | 344.00 | 344.00 | -1.43% | 14,079,360 |
| Feb 27, 2026 | 353.40 | 355.40 | 343.00 | 349.00 | 349.00 | -1.08% | 12,852,610 |
| Feb 26, 2026 | 356.20 | 357.60 | 349.18 | 352.80 | 352.80 | -1.62% | 7,627,052 |
| Feb 25, 2026 | 358.40 | 361.20 | 354.40 | 358.60 | 358.60 | -0.22% | 15,455,560 |
| Feb 24, 2026 | 358.80 | 361.80 | 357.00 | 359.40 | 359.40 | 0.62% | 5,545,397 |
| Feb 23, 2026 | 354.80 | 358.20 | 353.80 | 357.20 | 357.20 | 0.56% | 8,350,349 |
| Feb 20, 2026 | 354.80 | 357.40 | 351.40 | 355.20 | 355.20 | 0.17% | 4,270,157 |
| Feb 19, 2026 | 354.80 | 356.60 | 351.20 | 354.60 | 354.60 | - | 2,940,814 |
| Feb 18, 2026 | 355.40 | 356.40 | 352.20 | 354.60 | 354.60 | 0.17% | 5,750,493 |
| Feb 17, 2026 | 353.40 | 358.00 | 352.00 | 354.00 | 354.00 | 0.28% | 7,428,674 |
| Feb 16, 2026 | 353.60 | 354.60 | 349.20 | 353.00 | 353.00 | 0.23% | 3,423,352 |
| Feb 13, 2026 | 350.20 | 354.40 | 348.00 | 352.20 | 352.20 | 0.57% | 7,551,964 |
| Feb 12, 2026 | 348.80 | 350.20 | 341.60 | 350.20 | 350.20 | 0.81% | 11,423,860 |
| Feb 11, 2026 | 337.80 | 347.40 | 336.40 | 347.40 | 347.40 | 2.84% | 10,602,710 |
| Feb 10, 2026 | 334.20 | 338.60 | 333.00 | 337.80 | 337.80 | 1.08% | 5,466,480 |
| Feb 9, 2026 | 336.40 | 339.40 | 330.99 | 334.20 | 334.20 | -0.54% | 7,583,127 |
| Feb 6, 2026 | 334.40 | 337.00 | 333.00 | 336.00 | 336.00 | 0.36% | 5,374,937 |
| Feb 5, 2026 | 336.20 | 336.32 | 328.50 | 334.80 | 334.80 | -0.12% | 5,759,710 |
| Feb 4, 2026 | 326.40 | 336.60 | 325.00 | 335.20 | 335.20 | 2.82% | 9,892,750 |
| Feb 3, 2026 | 323.80 | 328.00 | 321.00 | 326.00 | 326.00 | 0.93% | 4,935,279 |
| Feb 2, 2026 | 324.00 | 326.60 | 322.00 | 323.00 | 323.00 | 0.81% | 10,253,400 |
| Jan 30, 2026 | 316.80 | 323.20 | 315.60 | 320.40 | 320.40 | 1.39% | 8,254,915 |
| Jan 29, 2026 | 316.80 | 317.71 | 314.00 | 316.00 | 316.00 | -0.19% | 5,071,429 |
| Jan 28, 2026 | 317.20 | 320.60 | 312.90 | 316.60 | 316.60 | -0.31% | 4,802,454 |
| Jan 27, 2026 | 316.00 | 317.60 | 312.60 | 317.60 | 317.60 | 0.32% | 4,692,529 |
| Jan 26, 2026 | 315.20 | 319.40 | 312.49 | 316.60 | 316.60 | 1.15% | 4,479,313 |
| Jan 23, 2026 | 315.40 | 317.20 | 310.40 | 313.00 | 313.00 | -0.95% | 5,454,077 |
| Jan 22, 2026 | 315.00 | 320.00 | 310.40 | 316.00 | 316.00 | 0.32% | 5,157,352 |
| Jan 21, 2026 | 315.20 | 317.40 | 311.60 | 315.00 | 315.00 | 0.13% | 7,937,263 |
| Jan 20, 2026 | 319.40 | 319.40 | 313.40 | 314.60 | 314.60 | -0.88% | 3,695,727 |
| Jan 19, 2026 | 317.20 | 321.40 | 315.00 | 317.40 | 317.40 | 0.83% | 4,482,225 |
| Jan 16, 2026 | 315.40 | 316.20 | 312.20 | 314.80 | 314.80 | -0.38% | 7,411,788 |
| Jan 15, 2026 | 311.60 | 317.60 | 310.00 | 316.00 | 316.00 | 1.61% | 9,394,237 |
| Jan 14, 2026 | 310.20 | 312.00 | 307.20 | 311.00 | 311.00 | 0.71% | 7,646,074 |
| Jan 13, 2026 | 310.40 | 311.60 | 307.00 | 308.80 | 308.80 | -0.83% | 14,982,650 |
| Jan 12, 2026 | 311.00 | 312.40 | 303.60 | 311.40 | 311.40 | -0.06% | 5,809,915 |
| Jan 9, 2026 | 329.00 | 329.00 | 307.40 | 311.60 | 311.60 | -5.29% | 18,832,080 |
| Jan 8, 2026 | 330.40 | 332.59 | 321.60 | 329.00 | 329.00 | -2.26% | 11,272,440 |
| Jan 7, 2026 | 333.20 | 338.60 | 331.60 | 336.60 | 336.60 | 1.20% | 8,592,978 |
| Jan 6, 2026 | 327.60 | 338.20 | 327.40 | 332.60 | 332.60 | 1.40% | 7,957,865 |
| Jan 5, 2026 | 329.80 | 332.00 | 324.80 | 328.00 | 328.00 | - | 6,381,918 |
| Jan 2, 2026 | 325.20 | 329.64 | 324.40 | 328.00 | 328.00 | 0.92% | 5,677,651 |
| Dec 31, 2025 | 328.60 | 328.60 | 325.00 | 325.00 | 325.00 | -0.49% | 2,715,400 |
| Dec 30, 2025 | 326.00 | 329.00 | 323.60 | 326.60 | 326.60 | 0.49% | 3,961,443 |
| Dec 29, 2025 | 323.00 | 326.60 | 323.00 | 325.00 | 325.00 | 0.56% | 3,596,920 |
| Dec 24, 2025 | 324.80 | 324.80 | 321.80 | 323.20 | 323.20 | 0.06% | 1,918,801 |
| Dec 23, 2025 | 322.80 | 324.60 | 321.40 | 323.00 | 323.00 | 0.25% | 4,728,544 |
| Dec 22, 2025 | 319.20 | 322.20 | 319.20 | 322.20 | 322.20 | - | 4,939,494 |
| Dec 19, 2025 | 325.20 | 370.73 | 321.20 | 322.20 | 322.20 | -0.68% | 29,932,550 |
| Dec 18, 2025 | 325.00 | 327.60 | 320.20 | 324.40 | 324.40 | 0.19% | 10,425,930 |
| Dec 17, 2025 | 322.00 | 326.20 | 321.20 | 323.80 | 323.80 | 0.68% | 6,878,223 |
| Dec 16, 2025 | 324.00 | 326.20 | 320.60 | 321.60 | 321.60 | -0.31% | 8,312,826 |
| Dec 15, 2025 | 323.00 | 324.00 | 319.80 | 322.60 | 322.60 | 0.25% | 5,654,069 |
| Dec 12, 2025 | 324.20 | 325.00 | 319.40 | 321.80 | 321.80 | -0.56% | 6,057,198 |
| Dec 11, 2025 | 322.00 | 324.20 | 319.20 | 323.60 | 323.60 | 2.08% | 8,760,182 |
| Dec 10, 2025 | 314.80 | 318.60 | 313.40 | 317.00 | 317.00 | 1.60% | 5,905,024 |
| Dec 9, 2025 | 308.00 | 313.60 | 304.60 | 312.00 | 312.00 | 1.17% | 6,789,926 |
| Dec 8, 2025 | 311.20 | 312.80 | 308.20 | 308.40 | 308.40 | -1.15% | 5,540,923 |
| 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% | 11,106,130 |