J Sainsbury plc - SBRY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	312.2	311	311	314.4	311	11.11M
December 03, 2025	309.8	312.4	312.4	316	299.2	12.85M
December 02, 2025	324.8	326	326	326.4	323.6	5.32M
December 01, 2025	320.6	323.6	323.6	325.6	320.6	5.64M
November 28, 2025	330	322.2	322.2	330.8	321	3.56M
November 27, 2025	328.2	329.2	329.2	331	327.2	4.79M
November 26, 2025	322.4	327.2	327.2	330.2	321.4	7.94M
November 25, 2025	321	322	322	325.4	315.8	15.83M
November 24, 2025	322.2	325	325	325.4	321.4	17.5M
November 21, 2025	318.2	322.6	322.6	338.89	317.8	7.08M
November 20, 2025	318	319.8	319.8	322.4	317.4	16.45M
November 19, 2025	318	318.8	318.8	335.28	317.4	6.66M
November 18, 2025	318	318.4	318.4	322.2	317	11.48M
November 17, 2025	322.8	318.2	318.2	323.6	318.2	7.15M
November 14, 2025	324	322	322	327.2	319.4	5.95M
November 13, 2025	327.8	326.6	326.6	329.6	323.2	6.53M
November 12, 2025	342.8	340.8	325.7	345.2	324.18	11.19M
November 11, 2025	353.2	344	328.76	353.4	328.24	9.52M
November 10, 2025	348.2	351	335.45	351	342	7.05M
November 07, 2025	356.6	349.2	349.2	357	344.4	5.06M
November 06, 2025	342.4	355.8	355.8	360.4	326.4	22.23M
November 05, 2025	332	337.2	337.2	337.92	332	12.18M
November 04, 2025	333.6	333	333	335	330.4	6.6M
November 03, 2025	342	335.6	335.6	342.8	335.6	3.2M
October 31, 2025	347	341.6	341.6	348	341.6	6.14M
October 30, 2025	345.4	348	348	349	344.6	5.71M
October 29, 2025	344.6	344.4	344.4	346	341.6	4.55M
October 28, 2025	347	346	346	348.4	337.2	5.93M
October 27, 2025	343.4	346.6	346.6	347.4	342.6	3.75M
October 24, 2025	342.6	344	344	344	339.6	7.18M
October 23, 2025	342.6	340.8	340.8	343.4	339	3.02M
October 22, 2025	339.4	342.8	342.8	344.2	338.07	4.33M
October 21, 2025	336.8	338	338	338	335.6	3.14M
October 20, 2025	336.6	336.8	336.8	338	333.4	4.2M
October 17, 2025	338	338	338	339	334.8	4.26M
October 16, 2025	338	337.6	337.6	338.6	335.6	3.58M
October 15, 2025	335	337.2	337.2	337.63	331.6	3.53M
October 14, 2025	335.8	334.6	334.6	337.2	333.2	2.65M
October 13, 2025	333.4	334.6	334.6	336.61	331.8	3.5M
October 10, 2025	336.4	332.6	332.6	337	332.6	3.55M
October 09, 2025	334.8	335.8	335.8	336.2	333.4	2.69M
October 08, 2025	333.4	333.6	333.6	336.2	332.16	2.83M
October 07, 2025	332.6	332.6	332.6	334	321.2	36.03M
October 06, 2025	335	334.6	334.6	337.2	333.18	3.51M
October 03, 2025	334.4	335	335	336.8	331.8	3.65M
October 02, 2025	331.2	333.8	333.8	333.8	326.52	4.03M
October 01, 2025	332.4	330.2	330.2	335.4	329	6.56M
September 30, 2025	330	334	334	335.6	328.4	4.36M
September 29, 2025	331	330	330	332.2	328.2	1.21M
September 26, 2025	324.4	330.4	330.4	331.2	323.8	3.28M
September 25, 2025	324	324.8	324.8	326.4	321.6	3.91M
September 24, 2025	324.4	325.6	325.6	328	322.74	3.22M
September 23, 2025	322	325.2	325.2	329.8	321.4	3.85M
September 22, 2025	323.6	321.4	321.4	324.2	321	4.86M
September 19, 2025	320.4	324	324	324.2	319.8	13.32M
September 18, 2025	323	319.8	319.8	323	316.8	5.8M
September 17, 2025	324	323.8	323.8	333.8	323.4	10.87M
September 16, 2025	316.8	322.8	322.8	323.4	315.2	7.51M
September 15, 2025	321	317.8	317.8	326.8	303.94	11.05M
September 12, 2025	306.2	307.2	307.2	307.9	302.4	5.54M

J Sainsbury plc (SBRY.L) LSE