LSE - Delayed Quote
GBp
J Sainsbury plc (SBRY.L)
345.40
+7.20
(+2.13%)
At close: October 30 at 4:35:29 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
341.40
345.40
340.50
345.40
345.40
9,648,822
Oct 29, 2026
339.60
344.30
338.20
338.20
338.20
12,173,626
Oct 28, 2026
346.10
346.90
337.70
338.40
338.40
9,615,841
Oct 27, 2026
349.20
352.50
344.80
347.00
347.00
10,065,146
Oct 26, 2026
351.10
353.90
348.97
353.20
353.20
7,707,223
Oct 23, 2026
345.00
354.60
343.30
349.30
349.30
9,642,487
Oct 22, 2026
353.30
353.30
344.00
352.10
352.10
9,523,310
Oct 21, 2026
358.80
362.10
356.38
360.00
360.00
6,549,683
Oct 20, 2026
360.00
363.50
358.20
360.00
360.00
6,383,859
Oct 19, 2026
352.30
358.80
350.20
358.80
358.80
8,272,563
Oct 16, 2026
349.60
354.04
346.60
352.40
352.40
6,806,469
Oct 15, 2026
344.60
352.30
343.76
350.80
350.80
7,906,346
Oct 14, 2026
341.20
344.90
340.40
344.40
344.40
4,982,119
Oct 13, 2026
340.50
342.10
332.22
340.20
340.20
7,227,749
Oct 12, 2026
336.70
339.71
333.70
338.30
338.30
4,581,492
Oct 9, 2026
340.00
342.80
333.88
335.60
335.60
17,442,194
Oct 8, 2026
328.00
339.50
327.55
332.40
332.40
16,263,313
Oct 7, 2026
321.30
328.50
320.30
327.60
327.60
8,982,278
Oct 6, 2026
324.00
326.75
321.30
321.80
321.80
6,999,384
Oct 5, 2026
326.30
327.45
321.40
322.90
322.90
5,406,089
Oct 2, 2026
324.50
328.59
322.50
323.30
323.30
7,374,912
Oct 1, 2026
324.70
329.64
322.30
326.00
326.00
9,245,736
Sep 30, 2026
329.80
334.60
329.10
329.60
329.60
16,302,324
Sep 29, 2026
337.10
337.10
328.20
329.60
329.60
13,072,079
Sep 28, 2026
340.10
341.10
336.00
336.60
336.60
4,871,988
Sep 25, 2026
335.80
337.80
335.10
337.00
337.00
4,498,590
Sep 24, 2026
334.70
341.60
333.10
337.00
337.00
9,211,684
Sep 23, 2026
339.60
339.70
333.10
333.80
333.80
6,009,613
Sep 22, 2026
337.80
340.29
336.40
338.70
338.70
4,089,797
Sep 21, 2026
334.50
337.70
330.10
337.50
337.50
6,766,474
Sep 18, 2026
338.80
338.80
333.60
334.90
334.90
23,812,659
Sep 17, 2026
336.70
339.50
334.00
339.50
339.50
5,667,482
Sep 16, 2026
333.90
335.30
329.60
335.30
335.30
7,257,916
Sep 15, 2026
338.80
339.50
335.30
336.80
336.80
9,615,608
Sep 14, 2026
333.90
340.60
333.90
340.20
340.20
7,132,470
Sep 11, 2026
335.30
336.50
331.05
332.30
332.30
4,110,222
Sep 10, 2026
338.50
338.70
333.20
334.20
334.20
6,278,903
Sep 9, 2026
337.40
341.50
335.05
338.60
338.60
7,565,563
Sep 8, 2026
342.10
344.50
338.50
339.20
339.20
4,319,073
Sep 7, 2026
338.10
345.40
337.20
341.50
341.50
3,960,016
Sep 4, 2026
335.60
340.90
334.40
340.90
340.90
5,187,901
Sep 3, 2026
332.70
337.60
332.40
336.50
336.50
4,340,078
Sep 2, 2026
335.50
339.80
334.00
334.00
334.00
4,886,065
Sep 1, 2026
333.90
338.40
332.70
336.60
336.60
7,298,034
Aug 28, 2026
333.10
335.50
331.43
333.60
333.60
13,860,081
Aug 27, 2026
332.20
332.20
329.30
332.10
332.10
4,518,555
Aug 26, 2026
336.60
337.20
333.50
333.60
333.60
9,996,165
Aug 25, 2026
334.50
336.30
334.20
335.10
335.10
4,053,710
Aug 24, 2026
332.90
336.10
332.70
335.60
335.60
5,597,869
Aug 21, 2026
329.10
333.90
327.60
333.50
333.50
6,254,608
Aug 20, 2026
333.20
334.30
328.40
328.70
328.70
8,885,366
Aug 19, 2026
330.40
335.60
330.20
335.60
335.60
5,705,266
Aug 18, 2026
332.20
335.70
329.40
330.80
330.80
6,365,358
Aug 17, 2026
343.40
343.40
332.50
332.60
332.60
8,432,689
Aug 14, 2026
345.20
345.50
342.00
343.70
343.70
6,583,940
Aug 13, 2026
338.00
345.51
338.00
344.90
344.90
5,502,291
Aug 12, 2026
342.10
342.70
336.60
337.90
337.90
8,820,895
Aug 11, 2026
351.20
351.20
343.90
344.50
344.50
4,990,246
Aug 10, 2026
353.40
353.60
349.00
351.20
351.20
3,959,301
Aug 7, 2026
353.20
355.20
349.79
353.10
353.10
4,704,074
Aug 6, 2026
357.30
357.80
351.30
354.30
354.30
5,172,959
Aug 5, 2026
357.40
360.50
354.96
356.00
356.00
6,309,599
Aug 4, 2026
358.40
358.60
352.60
355.50
355.50
12,104,374
Aug 3, 2026
356.60
357.90
353.10
357.00
357.00
22,628,684
Jul 31, 2026
379.00
380.30
357.50
359.40
359.40
19,360,172
Jul 30, 2026
355.20
359.80
353.70
355.70
355.70
22,221,153
Jul 29, 2026
354.60
359.60
352.40
358.40
358.40
7,540,133
Jul 28, 2026
352.20
355.80
350.40
353.90
353.90
6,702,792
Jul 27, 2026
348.70
351.30
345.90
349.20
349.20
7,895,976
Jul 24, 2026
344.20
346.70
343.10
345.00
345.00
26,675,977
Jul 23, 2026
351.40
352.10
342.50
344.30
344.30
10,206,340
Jul 22, 2026
354.20
356.50
350.90
351.20
351.20
11,214,132
Jul 21, 2026
354.80
357.10
350.90
353.50
353.50
10,103,223
Jul 20, 2026
356.20
358.20
354.50
357.30
357.30
6,208,808
Jul 17, 2026
356.90
361.00
355.50
356.30
356.30
14,535,318
Jul 16, 2026
348.10
354.40
346.80
353.60
353.60
6,322,054
Jul 15, 2026
345.70
349.15
344.10
348.50
348.50
14,774,417
Jul 14, 2026
347.10
348.10
344.00
347.20
347.20
17,528,520
Jul 13, 2026
342.00
347.30
342.00
343.90
343.90
5,920,782
Jul 10, 2026
337.80
344.35
337.80
341.50
341.50
9,433,898
Jul 9, 2026
337.90
340.00
333.30
337.80
337.80
6,906,521
Jul 8, 2026
336.00
338.50
334.90
338.50
338.50
7,063,790
Jul 7, 2026
334.70
339.40
332.40
337.20
337.20
6,522,579
Jul 6, 2026
336.20
337.90
330.80
331.40
331.40
4,723,031
Jul 3, 2026
337.00
338.00
330.60
335.00
335.00
5,399,092
Jul 2, 2026
332.20
339.00
331.00
337.20
337.20
10,412,402
Jul 1, 2026
319.30
330.60
319.20
330.60
330.60
13,235,423
Jun 30, 2026
325.00
326.70
318.10
319.80
319.80
15,645,019
Jun 29, 2026
314.20
318.50
313.80
315.80
315.80
9,386,440
Jun 26, 2026
312.50
316.09
312.00
315.40
315.40
9,550,226
Jun 25, 2026
311.70
317.50
310.90
310.90
310.90
6,702,805
Jun 24, 2026
307.70
315.30
306.30
311.90
311.90
29,797,553
Jun 23, 2026
305.00
308.80
303.49
308.10
308.10
11,140,438
Jun 22, 2026
300.00
306.00
296.90
305.50
305.50
17,741,900
Jun 19, 2026
302.90
305.10
300.10
300.20
300.20
47,401,805
Jun 18, 2026
297.60
304.10
294.70
302.00
302.00
8,854,384
Jun 17, 2026
311.70
311.70
301.40
301.40
301.40
11,845,696
Jun 16, 2026
312.30
312.60
307.10
309.50
309.50
10,151,371
Jun 15, 2026
316.30
316.30
311.50
311.80
311.80
15,972,999
Jun 12, 2026
310.70
314.40
310.30
313.80
313.80
7,325,495
Jun 11, 2026
309.10
312.40
308.30
309.90
309.90
15,417,914
Jun 10, 2026
305.30
309.40
304.70
309.40
309.40
10,682,496
Jun 9, 2026
301.40
306.00
301.10
303.90
303.90
20,239,099
Jun 8, 2026
302.70
303.90
299.90
301.90
301.90
9,400,398
Jun 5, 2026
299.60
303.41
299.02
300.50
300.50
22,340,244
Jun 4, 2026
9.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
294.30
298.80
293.70
295.20
295.20
9,378,729
Jun 3, 2026
297.30
304.60
297.00
304.60
304.50
8,275,044
Jun 2, 2026
302.20
303.00
295.16
296.30
296.21
10,488,529
Jun 1, 2026
298.00
303.00
297.20
300.70
300.61
8,990,458
May 29, 2026
303.00
304.90
296.30
296.30
296.21
29,572,166
May 28, 2026
306.00
307.40
302.80
303.30
303.20
14,721,208
May 27, 2026
306.80
308.90
302.90
306.20
306.10
10,920,354
May 26, 2026
311.60
314.00
307.20
308.10
308.00
6,801,532
May 22, 2026
317.80
318.50
309.60
309.60
309.50
10,263,285
May 21, 2026
308.90
315.90
308.40
315.10
315.00
11,251,377
May 20, 2026
304.60
312.20
303.60
310.10
310.00
8,639,034
May 19, 2026
312.60
314.69
309.50
310.60
310.50
7,287,247
May 18, 2026
302.90
310.10
302.60
310.10
310.00
6,555,873
May 15, 2026
307.20
308.00
300.90
302.60
302.50
9,384,791
May 14, 2026
305.80
308.80
305.50
306.80
306.70
5,037,909
May 13, 2026
304.60
307.70
299.30
305.10
305.00
9,310,771
May 12, 2026
308.10
309.30
304.70
304.70
304.60
9,177,607
May 11, 2026
313.60
314.90
308.60
308.60
308.50
7,334,611
May 8, 2026
318.30
319.40
310.90
314.20
314.10
7,651,719
May 7, 2026
325.00
326.10
318.40
319.30
319.20
7,491,665
May 6, 2026
321.40
328.70
320.90
323.90
323.80
7,605,025
May 5, 2026
328.20
329.70
319.60
320.40
320.30
7,815,710
May 1, 2026
328.10
329.90
325.90
328.40
328.30
3,226,341
Apr 30, 2026
327.60
332.10
325.90
328.80
328.70
8,552,549
Apr 29, 2026
326.30
329.10
325.50
327.20
327.10
6,807,946
Apr 28, 2026
332.70
334.40
326.10
327.30
327.20
11,162,562
Apr 27, 2026
330.00
336.00
327.90
333.00
332.90
12,334,937
Apr 24, 2026
339.10
349.30
339.00
344.50
344.39
8,796,779
Apr 23, 2026
336.30
340.10
327.60
340.10
339.99
17,489,609
Apr 22, 2026
351.70
354.80
350.30
353.10
352.99
4,858,687
Apr 21, 2026
352.80
355.20
350.30
351.10
350.99
11,025,334
Apr 20, 2026
352.90
355.70
351.80
353.00
352.89
3,213,051
Apr 17, 2026
354.90
354.90
346.90
351.70
351.59
5,364,951
Apr 16, 2026
350.00
357.00
349.50
351.60
351.49
7,448,079
Apr 15, 2026
349.40
350.40
348.30
348.50
348.39
5,358,178
Apr 14, 2026
350.70
354.10
345.50
348.50
348.39
4,526,803
Apr 13, 2026
351.70
354.10
349.30
351.20
351.09
3,870,924
Apr 10, 2026
352.20
354.00
350.00
351.40
351.29
4,160,312
Apr 9, 2026
353.00
354.50
350.09
352.90
352.79
5,127,882
Apr 8, 2026
354.70
355.00
346.14
351.00
350.89
7,738,755
Apr 7, 2026
350.00
350.10
344.50
345.10
344.99
4,423,099
Apr 2, 2026
343.40
347.97
341.60
346.80
346.69
5,572,165
Apr 1, 2026
341.60
344.60
338.40
341.60
341.49
6,062,164
Mar 31, 2026
336.40
341.20
334.60
339.00
338.89
8,166,850
Mar 30, 2026
331.80
337.00
330.80
335.00
334.89
5,288,708
Mar 27, 2026
332.00
332.20
325.60
332.00
331.90
3,615,440
Mar 26, 2026
331.80
335.00
330.00
330.80
330.70
3,076,978
Mar 25, 2026
332.00
333.60
327.80
332.40
332.30
6,137,385
Mar 24, 2026
328.20
329.80
321.00
329.80
329.70
12,881,840
Mar 23, 2026
328.80
332.40
322.10
325.20
325.10
7,315,699
Mar 20, 2026
343.60
345.00
329.80
333.00
332.90
21,059,446
Mar 19, 2026
344.80
347.80
341.00
341.80
341.69
8,857,275
Mar 18, 2026
352.60
352.80
346.40
348.00
347.89
9,871,772
Mar 17, 2026
353.00
354.20
350.00
351.80
351.69
5,797,129
Mar 16, 2026
345.40
351.60
344.00
350.20
350.09
3,960,688
Mar 13, 2026
340.60
348.29
338.18
346.40
346.29
5,224,166
Mar 12, 2026
333.00
345.40
332.40
341.80
341.69
8,394,502
Mar 11, 2026
334.80
337.20
332.60
334.40
334.29
5,540,520
Mar 10, 2026
336.20
337.60
330.00
334.80
334.69
6,367,163
Mar 9, 2026
337.20
337.40
331.60
336.40
336.29
6,610,164
Mar 6, 2026
346.80
348.40
337.00
340.60
340.49
23,260,435
Mar 5, 2026
348.40
351.20
345.80
347.80
347.69
7,700,555
Mar 4, 2026
343.20
352.40
342.40
348.20
348.09
8,101,653
Mar 3, 2026
343.60
345.20
340.00
343.20
343.09
9,788,550
Mar 2, 2026
349.00
349.20
343.40
344.00
343.89
14,079,368
Feb 27, 2026
353.40
355.40
343.00
349.00
348.89
12,852,611
Feb 26, 2026
356.20
357.60
349.18
352.80
352.69
7,627,051
Feb 25, 2026
358.40
361.20
354.40
358.60
358.49
15,455,565
Feb 24, 2026
358.80
361.80
357.00
359.40
359.29
5,545,396
Feb 23, 2026
354.80
358.20
353.80
357.20
357.09
8,350,348
Feb 20, 2026
354.80
357.40
351.40
355.20
355.09
4,270,157
Feb 19, 2026
354.80
356.60
351.20
354.60
354.49
2,940,813
Feb 18, 2026
355.40
356.40
352.20
354.60
354.49
5,750,492
Feb 17, 2026
353.40
358.00
352.00
354.00
353.89
7,428,674
Feb 16, 2026
353.60
354.60
349.20
353.00
352.89
3,423,352
Feb 13, 2026
350.20
354.40
348.00
352.20
352.09
7,551,964
Feb 12, 2026
348.80
350.20
341.60
350.20
350.09
11,423,869
Feb 11, 2026
337.80
347.40
336.40
347.40
347.29
10,602,718
Feb 10, 2026
334.20
338.60
333.00
337.80
337.69
5,466,480
Feb 9, 2026
336.40
339.40
330.99
334.20
334.09
7,583,126
Feb 6, 2026
334.40
337.00
333.00
336.00
335.89
5,374,937
Feb 5, 2026
336.20
336.32
328.50
334.80
334.69
5,759,709
Feb 4, 2026
326.40
336.60
325.00
335.20
335.09
9,892,750
Feb 3, 2026
323.80
328.00
321.00
326.00
325.90
4,935,279
Feb 2, 2026
324.00
326.60
322.00
323.00
322.90
10,253,403
Jan 30, 2026
316.80
323.20
315.60
320.40
320.30
8,254,915
Jan 29, 2026
316.80
317.71
314.00
316.00
315.90
5,071,428
Jan 28, 2026
317.20
320.60
312.90
316.60
316.50
4,802,454
Jan 27, 2026
316.00
317.60
312.60
317.60
317.50
4,692,529
Jan 26, 2026
315.20
319.40
312.49
316.60
316.50
4,479,312
Jan 23, 2026
315.40
317.20
310.40
313.00
312.90
5,454,076
Jan 22, 2026
315.00
320.00
310.40
316.00
315.90
5,157,352
Jan 21, 2026
315.20
317.40
311.60
315.00
314.90
7,937,262
Jan 20, 2026
319.40
319.40
313.40
314.60
314.50
3,695,727
Jan 19, 2026
317.20
321.40
315.00
317.40
317.30
4,482,225
Jan 16, 2026
315.40
316.20
312.20
314.80
314.70
7,411,787
Jan 15, 2026
311.60
317.60
310.00
316.00
315.90
9,394,236
Jan 14, 2026
310.20
312.00
307.20
311.00
310.90
7,646,074
Jan 13, 2026
310.40
311.60
307.00
308.80
308.70
14,982,656
Jan 12, 2026
311.00
312.40
303.60
311.40
311.30
5,809,915
Jan 9, 2026
329.00
329.00
307.40
311.60
311.50
18,832,084
Jan 8, 2026
330.40
332.59
321.60
329.00
328.90
11,272,441
Jan 7, 2026
333.20
338.60
331.60
336.60
336.49
8,592,977
Jan 6, 2026
327.60
338.20
327.40
332.60
332.50
7,957,864
Jan 5, 2026
329.80
332.00
324.80
328.00
327.90
6,381,917
Jan 2, 2026
325.20
329.64
324.40
328.00
327.90
5,677,650
Dec 31, 2025
328.60
328.60
325.00
325.00
324.90
2,715,400
Dec 30, 2025
326.00
329.00
323.60
326.60
326.50
3,961,443
Dec 29, 2025
323.00
326.60
323.00
325.00
324.90
3,596,919
Dec 24, 2025
324.80
324.80
321.80
323.20
323.10
1,918,800
Dec 23, 2025
322.80
324.60
321.40
323.00
322.90
4,728,543
Dec 22, 2025
319.20
322.20
319.20
322.20
322.10
4,939,493
Dec 19, 2025
325.20
370.73
321.20
322.20
322.10
29,932,549
Dec 18, 2025
325.00
327.60
320.20
324.40
324.30
10,425,931
Dec 17, 2025
322.00
326.20
321.20
323.80
323.70
6,878,222
Dec 16, 2025
324.00
326.20
320.60
321.60
321.50
8,312,825
Dec 15, 2025
323.00
324.00
319.80
322.60
322.50
5,654,069
Dec 12, 2025
324.20
325.00
319.40
321.80
321.70
6,057,198
Dec 11, 2025
322.00
324.20
319.20
323.60
323.50
8,760,182
Dec 10, 2025
314.80
318.60
313.40
317.00
316.90
5,905,024
Dec 9, 2025
308.00
313.60
304.60
312.00
311.90
6,789,925
Dec 8, 2025
311.20
312.80
308.20
308.40
308.30
5,540,923
Dec 5, 2025
311.40
314.60
311.00
312.00
311.90
4,012,523
Dec 4, 2025
312.20
314.40
311.00
311.00
310.90
11,106,129
Dec 3, 2025
309.80
316.00
299.20
312.40
312.30
12,849,153
Dec 2, 2025
324.80
326.40
323.60
326.00
325.90
5,316,383
Dec 1, 2025
320.60
325.60
320.60
323.60
323.50
5,636,387
Nov 28, 2025
330.00
330.80
321.00
322.20
322.10
3,717,125
Nov 27, 2025
328.20
331.00
327.20
329.20
329.10
4,791,905
Nov 26, 2025
322.40
330.20
321.40
327.20
327.10
7,938,205
Nov 25, 2025
321.00
325.40
315.80
322.00
321.90
15,829,296
Nov 24, 2025
322.20
325.40
321.40
325.00
324.90
17,502,335
Nov 21, 2025
318.20
338.89
317.80
322.60
322.50
7,239,373
Nov 20, 2025
318.00
322.40
317.40
319.80
319.70
16,454,379
Nov 19, 2025
318.00
335.28
317.40
318.80
318.70
6,655,608
Nov 18, 2025
318.00
322.20
317.00
318.40
318.30
11,478,794
Nov 17, 2025
322.80
323.80
318.20
318.20
318.10
7,149,397
Nov 14, 2025
324.00
327.20
319.40
322.00
321.90
5,948,703
Nov 13, 2025
15.099999
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
327.80
329.60
323.20
326.60
326.50
6,534,167
Nov 12, 2025
342.80
345.20
324.18
340.80
340.54
11,187,253
Nov 11, 2025
353.20
353.40
328.24
344.00
343.74
9,522,667
Nov 10, 2025
348.20
351.00
342.00
351.00
350.73
7,054,975
Nov 7, 2025
356.60
357.00
344.40
349.20
348.94
5,198,053
Nov 6, 2025
342.40
360.40
326.40
355.80
355.53
22,228,754
Nov 5, 2025
332.00
337.92
332.00
337.20
336.94
12,182,087
Nov 4, 2025
333.60
335.00
330.40
333.00
332.75
6,604,870
Nov 3, 2025
342.00
342.80
335.60
335.60
335.35
3,198,984
Oct 31, 2025
347.00
348.00
341.60
341.60
341.34
6,142,729
Oct 30, 2025
345.40
349.00
344.60
348.00
347.74
5,710,053
