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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	310.4	308.8	308.8	311.6	307	14.97M
January 12, 2026	311	311.4	311.4	312.4	303.6	5.97M
January 09, 2026	329	311.6	311.6	329	307.4	18.83M
January 08, 2026	330.4	329	329	332.59	321.6	12.66M
January 07, 2026	333.2	336.6	336.6	338.6	331.6	8.59M
January 06, 2026	327.6	332.6	332.6	338	327.4	8.09M
January 05, 2026	329.8	328	328	332	324.8	6.38M
January 02, 2026	325.2	328	328	329.64	324.4	5.68M
December 31, 2025	328.6	325	325	328.6	325	2.72M
December 30, 2025	326	326.6	326.6	328.84	323.6	3.96M
December 29, 2025	323	325	325	326.6	323	3.6M
December 24, 2025	324.8	323.2	323.2	324.8	321.8	1.92M
December 23, 2025	322.8	323	323	324.6	321.4	4.73M
December 22, 2025	319.2	322.2	322.2	322.2	319.2	4.94M
December 19, 2025	325.2	322.2	322.2	370.73	321.2	29.93M
December 18, 2025	325	324.4	324.4	327.6	320.2	10.43M
December 17, 2025	322	323.8	323.8	326.2	321.2	6.88M
December 16, 2025	324	321.6	321.6	326.2	320.6	8.31M
December 15, 2025	323	322.6	322.6	324	319.8	5.65M
December 12, 2025	324.2	321.8	321.8	325	319.4	6.06M
December 11, 2025	322	323.6	323.6	324.2	319.2	8.76M
December 10, 2025	314.8	317	317	318.6	313.4	5.91M
December 09, 2025	308	312	312	313.6	304.6	6.79M
December 08, 2025	311.2	308.4	308.4	312.8	308.2	5.54M
December 05, 2025	311.4	312	312	314.6	311.2	4.01M
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

J Sainsbury plc (SBRY.L) LSE