Shares Magazine
236.00p-1.60 (-0.67%)24 Mar 2025, 19:14
Sainsbury (J) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 239.40p | 240.60p | 236.60p | 237.60p | 11,479,766 |
| Mar 20, 2025 | 235.20p | 237.20p | 233.60p | 237.00p | 7,417,598 |
| Mar 19, 2025 | 235.40p | 236.80p | 231.60p | 234.40p | 10,769,558 |
| Mar 18, 2025 | 233.00p | 236.80p | 232.60p | 236.40p | 9,816,766 |
| Mar 17, 2025 | 231.20p | 234.82p | 228.00p | 232.40p | 13,216,638 |
| Mar 14, 2025 | 255.80p | 255.80p | 233.91p | 235.00p | 21,831,774 |
| Mar 13, 2025 | 254.40p | 255.80p | 252.39p | 254.80p | 4,238,983 |
| Mar 12, 2025 | 258.60p | 259.40p | 249.40p | 255.20p | 8,978,230 |
| Mar 11, 2025 | 259.80p | 264.80p | 257.80p | 258.20p | 7,897,940 |
| Mar 10, 2025 | 256.40p | 261.40p | 255.13p | 259.60p | 6,266,175 |
| Mar 7, 2025 | 249.80p | 255.00p | 247.80p | 254.60p | 12,220,836 |
| Mar 6, 2025 | 250.20p | 251.40p | 246.40p | 250.80p | 6,709,073 |
| Mar 5, 2025 | 250.00p | 252.00p | 248.20p | 249.40p | 5,460,628 |
| Mar 4, 2025 | 251.60p | 253.15p | 248.31p | 250.00p | 6,768,602 |
| Mar 3, 2025 | 259.20p | 259.40p | 253.40p | 253.40p | 5,833,613 |
| Feb 28, 2025 | 256.20p | 259.20p | 256.00p | 258.60p | 9,980,920 |
| Feb 27, 2025 | 256.80p | 259.00p | 254.80p | 257.80p | 4,897,111 |
| Feb 26, 2025 | 255.00p | 258.00p | 255.00p | 257.80p | 4,087,229 |
| Feb 25, 2025 | 255.00p | 256.60p | 253.80p | 255.40p | 5,533,221 |
| Feb 24, 2025 | 254.20p | 256.00p | 252.40p | 256.00p | 4,847,020 |
| Feb 21, 2025 | 248.40p | 254.40p | 247.80p | 252.60p | 5,370,819 |
| Feb 20, 2025 | 249.80p | 251.06p | 245.91p | 248.60p | 5,144,801 |
| Feb 19, 2025 | 251.20p | 252.00p | 248.38p | 249.00p | 6,130,114 |
| Feb 18, 2025 | 261.40p | 262.80p | 250.11p | 251.00p | 9,892,333 |
| Feb 17, 2025 | 262.40p | 264.00p | 261.00p | 261.40p | 6,553,516 |
| Feb 14, 2025 | 264.60p | 264.60p | 262.20p | 262.20p | 3,365,235 |
| Feb 13, 2025 | 263.40p | 265.80p | 262.80p | 264.20p | 2,947,813 |
| Feb 12, 2025 | 265.00p | 265.40p | 260.20p | 261.00p | 6,019,406 |
| Feb 11, 2025 | 264.00p | 267.00p | 262.60p | 264.40p | 7,790,459 |
| Feb 10, 2025 | 262.80p | 265.40p | 262.80p | 262.80p | 3,503,782 |
| Feb 7, 2025 | 263.80p | 266.40p | 261.20p | 262.80p | 5,972,330 |
| Feb 6, 2025 | 264.00p | 269.00p | 263.00p | 264.20p | 5,765,124 |
| Feb 5, 2025 | 255.00p | 263.60p | 254.20p | 263.60p | 7,022,721 |
| Feb 4, 2025 | 251.00p | 259.60p | 250.80p | 257.20p | 5,189,471 |
| Feb 3, 2025 | 252.60p | 254.20p | 250.00p | 253.00p | 5,491,067 |
| Jan 31, 2025 | 255.20p | 257.00p | 252.40p | 254.40p | 5,435,416 |
| Jan 30, 2025 | 256.80p | 258.20p | 255.80p | 258.20p | 5,970,828 |
| Jan 29, 2025 | 257.40p | 259.80p | 255.60p | 256.20p | 4,961,363 |
| Jan 28, 2025 | 254.40p | 261.20p | 253.80p | 257.20p | 4,997,674 |
| Jan 27, 2025 | 253.80p | 258.00p | 252.61p | 254.40p | 4,265,674 |
| Jan 24, 2025 | 253.60p | 255.60p | 251.60p | 252.80p | 5,969,322 |
| Jan 23, 2025 | 257.80p | 259.60p | 252.60p | 253.20p | 8,736,654 |
| Jan 22, 2025 | 261.40p | 262.40p | 257.20p | 257.40p | 5,076,587 |
| Jan 21, 2025 | 260.00p | 263.60p | 259.20p | 260.60p | 6,612,104 |
| Jan 20, 2025 | 263.00p | 265.60p | 262.10p | 264.80p | 4,315,678 |
| Jan 17, 2025 | 259.80p | 263.20p | 258.80p | 262.60p | 7,525,802 |
| Jan 16, 2025 | 257.40p | 260.20p | 255.20p | 259.20p | 5,728,630 |
| Jan 15, 2025 | 252.80p | 257.40p | 251.80p | 257.00p | 9,199,210 |
| Jan 14, 2025 | 253.20p | 254.60p | 249.00p | 251.80p | 8,105,984 |
| Jan 13, 2025 | 252.00p | 255.80p | 250.80p | 252.80p | 6,443,818 |
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 |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.