Shares Magazine
239.60p+2.60 (+1.10%)28 Mar 2025, 17:40
Sainsbury (J) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.