Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sainsbury (J)

Date Open High Low Close* Volume
05/12/2025 311.40p 314.60p 311.00p 312.00p 4012478
04/12/2025 312.20p 314.40p 311.00p 311.00p 11106058
03/12/2025 309.80p 316.00p 299.20p 312.40p 12849137
02/12/2025 324.80p 326.40p 323.60p 326.00p 5316378
01/12/2025 320.60p 325.60p 320.60p 323.60p 5636227
28/11/2025 330.00p 330.80p 321.00p 322.20p 3717026
27/11/2025 328.20p 331.00p 327.20p 329.20p 4791847
26/11/2025 322.40p 330.20p 321.40p 327.20p 7938178
25/11/2025 321.00p 325.40p 315.80p 322.00p 15829277
24/11/2025 322.20p 325.40p 321.40p 325.00p 17502316
21/11/2025 318.20p 338.89p 317.80p 322.60p 7239322
20/11/2025 318.00p 322.40p 317.40p 319.80p 16454361
19/11/2025 318.00p 335.28p 317.40p 318.80p 6655585
18/11/2025 318.00p 322.20p 317.00p 318.40p 11478761
17/11/2025 322.80p 323.80p 318.20p 318.20p 7149363
14/11/2025 324.00p 327.20p 319.40p 322.00p 5948585
13/11/2025 327.80p 329.60p 323.20p 326.60p 6534133
12/11/2025 342.80p 345.20p 324.18p 340.80p 11187245
11/11/2025 353.20p 353.40p 328.24p 344.00p 6984571
10/11/2025 348.20p 351.00p 342.00p 351.00p 7054625
07/11/2025 356.60p 357.00p 344.40p 349.20p 5089193
06/11/2025 342.40p 360.40p 326.40p 355.80p 21228374
05/11/2025 332.00p 337.92p 332.00p 337.20p 12181836
04/11/2025 333.60p 335.00p 330.40p 333.00p 6604849
03/11/2025 342.00p 342.80p 335.60p 335.60p 3198714
31/10/2025 347.00p 348.00p 341.60p 341.60p 6142710
30/10/2025 345.40p 349.00p 344.60p 348.00p 5709868
29/10/2025 344.60p 346.00p 341.60p 344.40p 4552652
28/10/2025 347.00p 348.40p 337.20p 346.00p 5878340
27/10/2025 343.40p 347.40p 342.60p 346.60p 3746518
24/10/2025 342.60p 344.00p 339.60p 344.00p 7175309
23/10/2025 342.60p 343.40p 339.00p 340.80p 3015793
22/10/2025 339.40p 344.20p 338.07p 342.80p 4325432
21/10/2025 336.80p 338.00p 335.60p 338.00p 3135112
20/10/2025 336.60p 338.00p 333.20p 336.80p 4102819
17/10/2025 338.00p 339.00p 334.80p 338.00p 4264809
16/10/2025 338.00p 338.60p 335.60p 337.60p 3579177
15/10/2025 335.00p 337.63p 331.60p 337.20p 3529757
14/10/2025 335.80p 337.20p 333.20p 334.60p 2652027
13/10/2025 333.40p 335.40p 331.80p 334.60p 3491525
10/10/2025 336.40p 337.00p 332.60p 332.60p 3547411
09/10/2025 334.80p 336.20p 333.40p 335.80p 2690754
08/10/2025 333.40p 336.20p 332.16p 333.60p 2827526
07/10/2025 332.60p 334.00p 321.20p 332.60p 35734892
06/10/2025 335.00p 337.20p 333.17p 334.60p 3507248
03/10/2025 334.40p 336.80p 331.80p 335.00p 3637840
02/10/2025 331.20p 333.80p 326.52p 333.80p 4028763
01/10/2025 332.40p 335.80p 329.00p 330.20p 6557947
30/09/2025 330.00p 335.60p 328.40p 334.00p 4359353
29/09/2025 331.00p 332.20p 328.20p 330.00p 2685688
26/09/2025 324.40p 331.20p 323.80p 330.40p 3283154
25/09/2025 324.00p 326.40p 321.60p 324.80p 3910261
24/09/2025 324.40p 328.00p 322.60p 325.60p 3216877
23/09/2025 322.00p 329.80p 321.40p 325.20p 3624628
22/09/2025 323.60p 324.20p 321.00p 321.40p 4909661
19/09/2025 320.40p 324.20p 319.80p 324.00p 13324532
18/09/2025 323.00p 323.00p 316.80p 319.80p 5803558
17/09/2025 324.00p 333.80p 323.40p 323.80p 10486301
16/09/2025 321.00p 321.00p 317.80p 322.80p 7514589
15/09/2025 321.00p 326.80p 303.94p 317.80p 11053198
12/09/2025 306.20p 307.90p 302.40p 307.20p 5544856
11/09/2025 308.20p 308.20p 303.00p 306.60p 3372938
10/09/2025 308.20p 308.20p 300.89p 303.00p 3899284
09/09/2025 313.00p 314.80p 305.40p 306.20p 4592229
08/09/2025 312.40p 314.00p 310.20p 312.20p 4211379
05/09/2025 308.00p 312.60p 303.20p 312.60p 7856235
04/09/2025 299.80p 304.20p 296.20p 305.00p 5549089
03/09/2025 294.20p 297.60p 292.27p 298.40p 4732694
02/09/2025 301.00p 301.15p 292.80p 295.00p 5029029
01/09/2025 299.40p 305.20p 299.00p 301.20p 2361367
29/08/2025 297.80p 301.20p 295.40p 299.40p 4381490
28/08/2025 300.00p 300.20p 292.89p 296.60p 4472334
27/08/2025 305.80p 306.40p 298.60p 299.60p 3546318
26/08/2025 304.00p 307.20p 300.80p 305.80p 9832307
22/08/2025 306.60p 306.80p 304.20p 304.20p 2690593
21/08/2025 305.00p 307.00p 303.60p 306.80p 2525678
20/08/2025 302.60p 305.20p 300.20p 305.20p 3302579
19/08/2025 300.20p 304.40p 299.16p 302.20p 3769731
18/08/2025 297.00p 299.60p 296.40p 299.60p 2565277
15/08/2025 299.80p 299.80p 294.60p 296.40p 4370725
14/08/2025 299.40p 299.60p 295.00p 296.40p 2680470
13/08/2025 298.80p 301.40p 296.80p 298.40p 3011603
12/08/2025 297.80p 298.80p 296.20p 298.40p 3895658
11/08/2025 295.80p 298.40p 294.80p 297.20p 2543499
08/08/2025 294.60p 296.80p 293.60p 295.00p 2554657
07/08/2025 294.40p 297.20p 291.60p 293.80p 5148839
06/08/2025 296.60p 297.20p 291.20p 295.40p 6718878
05/08/2025 299.00p 300.00p 294.20p 296.40p 5645175
04/08/2025 301.20p 301.40p 298.00p 298.60p 5380167
01/08/2025 304.20p 304.20p 298.40p 299.80p 7922382
31/07/2025 304.00p 304.20p 300.50p 303.40p 6324875
30/07/2025 304.00p 305.20p 300.80p 302.20p 5688552
29/07/2025 301.60p 304.40p 300.00p 302.60p 17777138
28/07/2025 308.20p 308.80p 300.80p 302.60p 3215692
25/07/2025 305.00p 306.20p 302.00p 306.00p 3730782
24/07/2025 298.80p 305.00p 298.40p 305.00p 7785073
23/07/2025 302.20p 303.19p 298.60p 300.40p 24186180
22/07/2025 296.60p 302.20p 296.00p 301.40p 7174111
21/07/2025 289.60p 297.64p 289.20p 297.60p 4949708
18/07/2025 288.80p 292.20p 280.80p 289.60p 13815389
17/07/2025 285.20p 289.20p 284.80p 288.80p 4561149
16/07/2025 280.80p 285.80p 280.00p 284.60p 18154398
15/07/2025 283.60p 284.80p 281.40p 282.00p 5000545
14/07/2025 279.80p 286.00p 279.29p 283.60p 5959674
11/07/2025 284.20p 286.80p 278.80p 280.40p 10753827
10/07/2025 287.40p 287.40p 283.00p 283.80p 5594558
09/07/2025 282.60p 284.00p 280.30p 283.00p 5205853
08/07/2025 284.80p 286.80p 282.20p 282.40p 6885820
07/07/2025 283.60p 285.60p 283.00p 285.00p 3747542
04/07/2025 284.00p 285.00p 280.20p 283.80p 5540834
03/07/2025 278.20p 284.20p 277.80p 281.20p 9086275
02/07/2025 286.80p 287.40p 275.80p 276.80p 9143191
01/07/2025 293.60p 297.20p 282.80p 286.60p 9027601
30/06/2025 288.80p 289.80p 285.40p 289.80p 7471764
27/06/2025 285.00p 289.40p 285.00p 287.00p 3193352
26/06/2025 287.60p 288.20p 282.80p 287.40p 6619178
25/06/2025 290.20p 292.40p 285.80p 287.20p 5944804
24/06/2025 289.40p 291.80p 286.00p 290.00p 6608091
23/06/2025 285.00p 290.00p 285.00p 287.40p 4832758
20/06/2025 286.40p 288.20p 284.80p 286.40p 23290744
19/06/2025 287.60p 290.80p 286.20p 287.00p 3924433
18/06/2025 287.40p 287.40p 285.40p 287.00p 4646295
17/06/2025 284.20p 286.60p 284.20p 286.00p 6027020
16/06/2025 285.80p 286.80p 283.20p 285.60p 4480162
13/06/2025 281.80p 286.80p 281.60p 286.80p 4641594
12/06/2025 283.80p 287.20p 283.40p 283.80p 5879735
11/06/2025 282.00p 283.40p 279.60p 282.40p 6048145
10/06/2025 280.20p 283.40p 279.60p 282.60p 6160314
09/06/2025 279.00p 279.80p 276.80p 279.20p 4875887
06/06/2025 274.00p 279.60p 273.00p 278.60p 7092788
05/06/2025 275.00p 277.17p 273.60p 274.20p 8187446
04/06/2025 287.40p 288.40p 283.60p 284.20p 9923279
03/06/2025 288.80p 289.40p 285.80p 287.20p 7418807
02/06/2025 284.60p 288.40p 283.80p 286.60p 4304893
30/05/2025 284.40p 286.40p 282.80p 285.40p 17597256
29/05/2025 284.80p 285.20p 279.80p 282.60p 7379771
28/05/2025 293.40p 294.00p 277.18p 284.00p 10484625
27/05/2025 288.80p 294.20p 288.00p 293.00p 7403463
23/05/2025 287.00p 288.00p 284.80p 287.60p 5173312
22/05/2025 285.00p 287.43p 284.00p 286.80p 6617317
21/05/2025 288.20p 290.20p 286.40p 288.00p 6742879
20/05/2025 281.20p 290.00p 281.20p 289.20p 9193469
19/05/2025 278.60p 281.60p 277.80p 280.80p 8904706
16/05/2025 277.40p 279.20p 277.00p 279.00p 7425228
15/05/2025 278.80p 279.60p 273.60p 277.00p 6451173
14/05/2025 273.80p 278.60p 273.00p 277.60p 8172040
13/05/2025 269.40p 276.60p 269.40p 274.40p 7962016
12/05/2025 278.40p 281.40p 269.60p 269.80p 7942196
09/05/2025 273.40p 277.40p 273.20p 276.40p 6014002
08/05/2025 274.80p 279.60p 272.20p 273.20p 7846863
07/05/2025 272.80p 274.40p 270.20p 274.40p 11255391
06/05/2025 267.40p 273.60p 259.60p 272.40p 10437471
02/05/2025 268.00p 269.80p 263.40p 263.40p 11808903
01/05/2025 267.80p 269.20p 265.80p 268.00p 4347609
30/04/2025 261.40p 266.80p 261.20p 266.80p 8234791
29/04/2025 260.00p 266.00p 259.00p 261.60p 7421521
28/04/2025 260.20p 261.60p 258.60p 259.00p 11394934
25/04/2025 259.60p 265.60p 258.80p 260.00p 8150262
24/04/2025 259.80p 262.00p 258.29p 261.20p 12881197
23/04/2025 260.40p 262.20p 253.40p 258.40p 13114115
22/04/2025 258.00p 265.80p 257.80p 262.60p 15503794
17/04/2025 256.40p 258.60p 250.00p 256.80p 17430069
16/04/2025 248.00p 248.80p 245.80p 248.00p 9249774
15/04/2025 243.00p 246.80p 242.00p 246.80p 5043894
14/04/2025 234.80p 243.60p 234.20p 242.60p 8457564
11/04/2025 230.00p 235.40p 229.85p 233.20p 8167862
10/04/2025 237.20p 239.40p 223.40p 228.80p 16746239
09/04/2025 236.40p 237.40p 231.80p 235.80p 6890260
08/04/2025 234.40p 237.80p 229.77p 236.60p 9325856
07/04/2025 232.20p 239.60p 227.40p 233.20p 13025310
04/04/2025 239.00p 243.20p 237.00p 237.20p 9658164
03/04/2025 233.60p 241.40p 232.20p 239.40p 5269737
02/04/2025 229.60p 233.00p 227.60p 233.00p 4729430
01/04/2025 233.40p 236.20p 226.00p 230.60p 9298943
31/03/2025 238.20p 238.80p 235.00p 235.20p 8212297
28/03/2025 238.00p 242.60p 237.40p 239.60p 7663377
27/03/2025 238.20p 239.80p 236.00p 237.00p 8608160
26/03/2025 237.00p 239.60p 235.60p 236.60p 3760234
25/03/2025 236.00p 238.40p 235.20p 236.20p 7160935
24/03/2025 238.80p 238.80p 233.80p 236.00p 5735500
21/03/2025 239.40p 240.60p 236.60p 237.60p 11479737
20/03/2025 235.20p 237.20p 233.60p 237.00p 7417566
19/03/2025 235.40p 236.80p 231.60p 234.40p 9716866
18/03/2025 233.00p 236.80p 232.60p 236.40p 9816757
17/03/2025 231.20p 234.82p 228.00p 232.40p 13216540
14/03/2025 255.80p 255.80p 233.91p 235.00p 21624040
13/03/2025 254.40p 255.80p 252.39p 254.80p 4238972
12/03/2025 258.60p 259.40p 249.40p 255.20p 8978223
11/03/2025 259.80p 264.80p 257.80p 258.20p 7897727
10/03/2025 256.40p 261.40p 255.13p 259.60p 6266162
07/03/2025 249.80p 255.00p 247.80p 254.60p 12220795
06/03/2025 250.20p 251.40p 246.40p 250.80p 6708974
05/03/2025 250.00p 252.00p 248.20p 249.40p 5460555
04/03/2025 251.60p 253.15p 248.31p 250.00p 6760137
03/03/2025 259.20p 259.40p 253.40p 253.40p 5833612
28/02/2025 256.20p 259.20p 256.00p 258.60p 9980918
27/02/2025 256.80p 259.00p 254.80p 257.80p 4897095
26/02/2025 255.00p 258.00p 255.00p 257.80p 4087230
25/02/2025 255.00p 256.60p 253.80p 255.40p 5533202
24/02/2025 254.20p 256.00p 252.40p 256.00p 4846335

*Close Price adjusted for both dividends and splits