1. Share Prices

  2. Sainsbury (J) PLC (SBRY)

312.00p+3.60 (+1.17%)09 Dec 2025, 17:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sainsbury (J) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 2025311.20p312.80p308.20p308.40p5,540,923
Dec 5, 2025311.40p314.60p311.00p312.00p4,012,523
Dec 4, 2025312.20p314.40p311.00p311.00p11,106,129
Dec 3, 2025309.80p316.00p299.20p312.40p12,849,153
Dec 2, 2025324.80p326.40p323.60p326.00p5,316,383
Dec 1, 2025320.60p325.60p320.60p323.60p5,636,387
Nov 28, 2025330.00p330.80p321.00p322.20p3,717,125
Nov 27, 2025328.20p331.00p327.20p329.20p4,791,905
Nov 26, 2025322.40p330.20p321.40p327.20p7,938,205
Nov 25, 2025321.00p325.40p315.80p322.00p15,829,296
Nov 24, 2025322.20p325.40p321.40p325.00p17,502,335
Nov 21, 2025318.20p338.89p317.80p322.60p7,239,373
Nov 20, 2025318.00p322.40p317.40p319.80p16,454,379
Nov 19, 2025318.00p335.28p317.40p318.80p6,655,608
Nov 18, 2025318.00p322.20p317.00p318.40p11,478,794
Nov 17, 2025322.80p323.80p318.20p318.20p7,149,397
Nov 14, 2025324.00p327.20p319.40p322.00p5,948,703
Nov 13, 2025327.80p329.60p323.20p326.60p6,534,167
Nov 12, 2025342.80p345.20p324.18p340.80p11,187,253
Nov 11, 2025353.20p353.40p328.24p344.00p9,522,667
Nov 10, 2025348.20p351.00p342.00p351.00p7,054,975
Nov 7, 2025356.60p357.00p344.40p349.20p5,198,053
Nov 6, 2025342.40p360.40p326.40p355.80p22,228,754
Nov 5, 2025332.00p337.92p332.00p337.20p12,182,087
Nov 4, 2025333.60p335.00p330.40p333.00p6,604,870
Nov 3, 2025342.00p342.80p335.60p335.60p3,198,984
Oct 31, 2025347.00p348.00p341.60p341.60p6,142,729
Oct 30, 2025345.40p349.00p344.60p348.00p5,710,053
Oct 29, 2025344.60p346.00p341.60p344.40p4,552,670
Oct 28, 2025347.00p348.40p337.20p346.00p5,931,275
Oct 27, 2025343.40p347.40p342.60p346.60p3,746,575
Oct 24, 2025342.60p344.00p339.60p344.00p7,175,332
Oct 23, 2025342.60p343.40p339.00p340.80p3,015,818
Oct 22, 2025339.40p344.20p338.07p342.80p4,325,541
Oct 21, 2025336.80p338.00p335.60p338.00p3,135,138
Oct 20, 2025336.60p338.00p333.20p336.80p4,193,429
Oct 17, 2025338.00p339.00p334.80p338.00p8,271,888
Oct 16, 2025338.00p338.60p335.60p337.60p3,579,201
Oct 15, 2025335.00p337.63p331.60p337.20p3,529,787
Oct 14, 2025335.80p337.20p333.20p334.60p2,652,113
Oct 13, 2025333.40p335.40p331.80p334.60p3,491,612
Oct 10, 2025336.40p337.00p332.60p332.60p3,547,489
Oct 9, 2025334.80p336.20p333.40p335.80p2,690,810
Oct 8, 2025333.40p336.20p332.16p333.60p2,827,607
Oct 7, 2025332.60p334.00p321.20p332.60p36,027,423
Oct 6, 2025335.00p337.20p333.18p334.60p3,507,319
Oct 3, 2025334.40p336.80p331.80p335.00p3,638,083
Oct 2, 2025331.20p333.80p326.52p333.80p4,028,807
Oct 1, 2025332.40p335.80p329.00p330.20p6,558,237
Sep 30, 2025330.00p335.60p328.40p334.00p4,359,609
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55