Shares Magazine
285.40p+2.80 (+0.99%)30 May 2025, 17:36
Sainsbury (J) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 234.80p | 243.60p | 234.20p | 242.60p | 8,457,606 |
| Apr 11, 2025 | 230.00p | 235.40p | 229.85p | 233.20p | 8,168,099 |
| Apr 10, 2025 | 237.20p | 239.40p | 223.40p | 228.80p | 16,746,567 |
| Apr 9, 2025 | 236.40p | 237.40p | 231.80p | 235.80p | 7,359,951 |
| Apr 8, 2025 | 234.40p | 237.80p | 229.77p | 236.60p | 9,340,923 |
| Apr 7, 2025 | 232.20p | 239.60p | 227.40p | 233.20p | 13,025,379 |
| Apr 4, 2025 | 239.00p | 243.20p | 237.00p | 237.20p | 9,658,254 |
| Apr 3, 2025 | 233.60p | 241.40p | 232.20p | 239.40p | 5,269,809 |
| Apr 2, 2025 | 229.60p | 233.00p | 227.60p | 233.00p | 4,829,634 |
| Apr 1, 2025 | 233.40p | 236.20p | 226.00p | 230.60p | 9,298,984 |
| Mar 31, 2025 | 238.20p | 238.80p | 235.00p | 235.20p | 8,212,325 |
| Mar 28, 2025 | 238.00p | 242.60p | 237.40p | 239.60p | 7,663,464 |
| Mar 27, 2025 | 238.20p | 239.80p | 236.00p | 237.00p | 8,622,373 |
| Mar 26, 2025 | 237.00p | 239.60p | 235.60p | 236.60p | 3,760,262 |
| Mar 25, 2025 | 236.00p | 238.40p | 235.20p | 236.20p | 7,160,952 |
| Mar 24, 2025 | 238.80p | 238.80p | 233.80p | 236.00p | 5,735,731 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |