Shares Magazine
289.80p+2.80 (+0.98%)30 Jun 2025, 18:50
Sainsbury (J) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 285.00p | 289.40p | 285.00p | 287.00p | 3,193,406 |
| Jun 26, 2025 | 287.60p | 288.20p | 282.80p | 287.40p | 6,619,218 |
| Jun 25, 2025 | 290.20p | 292.40p | 285.80p | 287.20p | 5,944,829 |
| Jun 24, 2025 | 289.40p | 291.80p | 286.00p | 290.00p | 6,608,155 |
| Jun 23, 2025 | 285.00p | 290.00p | 285.00p | 287.40p | 4,832,810 |
| Jun 20, 2025 | 286.40p | 288.20p | 284.80p | 286.40p | 23,290,859 |
| Jun 19, 2025 | 287.60p | 290.80p | 286.20p | 287.00p | 3,924,446 |
| Jun 18, 2025 | 287.40p | 287.40p | 285.40p | 287.00p | 4,646,313 |
| Jun 17, 2025 | 284.20p | 286.60p | 284.20p | 286.00p | 6,027,042 |
| Jun 16, 2025 | 285.80p | 286.80p | 283.20p | 285.60p | 4,480,203 |
| Jun 13, 2025 | 281.80p | 286.80p | 281.60p | 286.80p | 4,641,629 |
| Jun 12, 2025 | 283.80p | 287.20p | 283.40p | 283.80p | 5,880,116 |
| Jun 11, 2025 | 282.00p | 283.40p | 279.60p | 282.40p | 6,048,209 |
| Jun 10, 2025 | 280.20p | 283.40p | 279.60p | 282.60p | 6,160,450 |
| Jun 9, 2025 | 279.00p | 279.80p | 276.80p | 279.20p | 4,876,045 |
| Jun 6, 2025 | 274.00p | 279.60p | 273.00p | 278.60p | 7,092,894 |
| Jun 5, 2025 | 275.00p | 277.17p | 273.60p | 274.20p | 8,785,386 |
| Jun 4, 2025 | 287.40p | 288.40p | 283.60p | 284.20p | 9,923,345 |
| Jun 3, 2025 | 288.80p | 289.40p | 285.80p | 287.20p | 7,418,910 |
| Jun 2, 2025 | 284.60p | 288.40p | 283.80p | 286.60p | 4,305,027 |
| May 30, 2025 | 284.40p | 286.40p | 282.80p | 285.40p | 19,171,420 |
| May 29, 2025 | 284.80p | 285.20p | 279.80p | 282.60p | 7,379,844 |
| May 28, 2025 | 293.40p | 294.00p | 277.18p | 284.00p | 10,484,677 |
| May 27, 2025 | 288.80p | 294.20p | 288.00p | 293.00p | 7,403,753 |
| May 23, 2025 | 287.00p | 288.00p | 284.80p | 287.60p | 5,173,332 |
| May 22, 2025 | 285.00p | 287.43p | 284.00p | 286.80p | 6,617,398 |
| May 21, 2025 | 288.20p | 290.20p | 286.40p | 288.00p | 6,742,952 |
| May 20, 2025 | 281.20p | 290.00p | 281.20p | 289.20p | 9,195,447 |
| May 19, 2025 | 278.60p | 281.60p | 277.80p | 280.80p | 8,904,810 |
| May 16, 2025 | 277.40p | 279.20p | 277.00p | 279.00p | 7,425,278 |
| May 15, 2025 | 278.80p | 279.60p | 273.60p | 277.00p | 6,617,174 |
| May 14, 2025 | 273.80p | 278.60p | 273.00p | 277.60p | 8,172,108 |
| May 13, 2025 | 269.40p | 276.60p | 269.40p | 274.40p | 7,962,047 |
| May 12, 2025 | 278.40p | 281.40p | 269.60p | 269.80p | 7,942,237 |
| May 9, 2025 | 273.40p | 277.40p | 273.20p | 276.40p | 6,014,042 |
| May 8, 2025 | 274.80p | 279.60p | 272.20p | 273.20p | 7,846,892 |
| May 7, 2025 | 272.80p | 274.40p | 270.20p | 274.40p | 11,255,431 |
| May 6, 2025 | 267.40p | 273.60p | 259.60p | 272.40p | 10,437,569 |
| May 2, 2025 | 268.00p | 269.80p | 263.40p | 263.40p | 11,809,000 |
| May 1, 2025 | 267.80p | 269.20p | 265.80p | 268.00p | 4,347,812 |
| Apr 30, 2025 | 261.40p | 266.80p | 261.20p | 266.80p | 9,098,210 |
| Apr 29, 2025 | 260.00p | 266.00p | 259.00p | 261.60p | 7,421,727 |
| Apr 28, 2025 | 260.20p | 261.60p | 258.60p | 259.00p | 11,394,997 |
| Apr 25, 2025 | 259.60p | 265.60p | 258.80p | 260.00p | 8,150,295 |
| Apr 24, 2025 | 259.80p | 262.00p | 258.29p | 261.20p | 12,881,249 |
| Apr 23, 2025 | 260.40p | 262.20p | 253.40p | 258.40p | 13,116,878 |
| Apr 22, 2025 | 258.00p | 265.80p | 257.80p | 262.60p | 15,504,205 |
| Apr 17, 2025 | 256.40p | 258.60p | 250.00p | 256.80p | 17,430,115 |
| Apr 16, 2025 | 248.00p | 248.80p | 245.80p | 248.00p | 9,249,787 |
| Apr 15, 2025 | 243.00p | 246.80p | 242.00p | 246.80p | 5,043,930 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |