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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	354.8	355.2	355.2	357.4	351.4	4.31M
February 19, 2026	354.8	354.6	354.6	356.6	351.2	2.94M
February 18, 2026	355.4	354.6	354.6	356.4	352.2	5.75M
February 17, 2026	353.4	354	354	358	352	7.43M
February 16, 2026	353.6	353	353	354.6	349.2	3.42M
February 13, 2026	350.2	352.2	352.2	354.4	348	7.55M
February 12, 2026	348.8	350.2	350.2	350.2	341.6	11.42M
February 11, 2026	337.8	347.4	347.4	347.4	336.4	10.6M
February 10, 2026	334.2	337.8	337.8	338.6	333	5.42M
February 09, 2026	336.4	334.2	334.2	339.4	330.99	7.72M
February 06, 2026	334.4	336	336	337	333	5.45M
February 05, 2026	336.2	334.8	334.8	336.32	328.5	5.76M
February 04, 2026	326.4	335.2	335.2	336.6	325	9.89M
February 03, 2026	323.8	326	326	328	321	4.94M
February 02, 2026	324	323	323	326.6	322	10.25M
January 30, 2026	316.8	320.4	320.4	323.2	315.6	8.25M
January 29, 2026	316.8	316	316	317.71	314	5.07M
January 28, 2026	317.2	316.6	316.6	320.6	312.9	4.8M
January 27, 2026	316	317.6	317.6	317.6	312.6	4.69M
January 26, 2026	315.2	316.6	316.6	319.4	312.49	4.48M
January 23, 2026	315.4	313	313	317.2	310.4	5.45M
January 22, 2026	315	316	316	320	310.4	5.16M
January 21, 2026	315.2	315	315	317.4	311.6	6.43M
January 20, 2026	319.4	314.6	314.6	319.4	313.4	3.7M
January 19, 2026	317.2	317.4	317.4	321.39	315	4.48M
January 16, 2026	315.4	314.6	313.8	316.2	312.2	5.4M
January 15, 2026	311.6	316	316	317.6	310	9.39M
January 14, 2026	310.2	311	311	312	307.2	7.65M
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

J Sainsbury plc (SBRY.L) LSE