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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	306	306.6	306.6	306.6	303.2	3.41M
September 10, 2025	308.2	303	303	308.2	300.89	3.9M
September 09, 2025	313	306.2	306.2	314.8	305.4	4.59M
September 08, 2025	312.4	312.2	312.2	314	310.2	4.25M
September 05, 2025	308	312.6	312.6	312.6	303.2	7.52M
September 04, 2025	299.8	305	305	305	296.2	5.55M
September 03, 2025	294.2	298.4	298.4	298.4	292.27	4.73M
September 02, 2025	301	295	295	301.15	292.8	5.03M
September 01, 2025	299.4	301.2	301.2	305.2	299	2.36M
August 29, 2025	297.8	299.4	299.4	301.2	295.4	4.38M
August 28, 2025	300	296.6	296.6	300.2	292.89	4.47M
August 27, 2025	305.8	299.6	299.6	306.4	298.6	3.55M
August 26, 2025	304	305.8	305.8	307.2	300.8	9.83M
August 22, 2025	306.6	304.2	304.2	306.8	304.2	2.69M
August 21, 2025	305	306.8	306.8	307	303.6	2.53M
August 20, 2025	302.6	305.2	305.2	305.2	300.2	3.3M
August 19, 2025	300.2	302.2	302.2	304.4	299.16	3.77M
August 18, 2025	297	299.6	299.6	299.6	296.4	2.57M
August 15, 2025	299.8	296.4	296.4	299.8	294.6	4.37M
August 14, 2025	299.4	296.4	296.4	299.6	295	2.68M
August 13, 2025	298.8	298.4	298.4	301.4	296.8	3.01M
August 12, 2025	297.8	298.4	298.4	298.8	296.2	3.9M
August 11, 2025	295.8	297.2	297.2	298.4	294.8	2.54M
August 08, 2025	294.6	295	295	296.8	293.6	2.55M
August 07, 2025	294.4	293.8	293.8	297.2	291.6	5.15M
August 06, 2025	296.6	295.4	295.4	297.2	291.2	6.72M
August 05, 2025	299	296.4	296.4	300	294.2	5.65M
August 04, 2025	301.2	298.6	298.6	301.4	298	5.38M
August 01, 2025	304.2	299.8	299.8	304.2	298.4	7.92M
July 31, 2025	304	303.4	303.4	304.2	300.5	6.32M
July 30, 2025	304	302.2	302.2	305.2	300.8	6.14M
July 29, 2025	301.6	302.6	302.6	304.4	300	17.78M
July 28, 2025	308.2	302.6	302.6	308.8	300.8	3.22M
July 25, 2025	305	306	306	306.2	302	3.73M
July 24, 2025	298.8	305	305	305	298.4	7.79M
July 23, 2025	302.2	300.4	300.4	303.19	298.6	24.19M
July 22, 2025	296.6	301.4	301.4	302.2	296	7.17M
July 21, 2025	289.6	297.6	297.6	297.64	289.2	4.95M
July 18, 2025	288.8	289.6	289.6	292.2	280.8	13.82M
July 17, 2025	285.2	288.8	288.8	289.2	284.8	4.56M
July 16, 2025	280.8	284.6	284.6	285.8	280	18.15M
July 15, 2025	283.6	282	282	284.8	281.4	5M
July 14, 2025	279.8	283.6	283.6	286	279.29	5.96M
July 11, 2025	284.2	280.4	280.4	286.8	278.8	10.75M
July 10, 2025	287.4	283.8	283.8	287.4	283	5.59M
July 09, 2025	282.6	283	283	284	280.3	5.21M
July 08, 2025	284.8	282.4	282.4	286.8	282.2	6.89M
July 07, 2025	283.6	285	285	285.6	283	3.75M

J Sainsbury plc (SBRY.L) LSE