Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Sainsbury's (SBRY) Share Price

Intraday
Historical

Price	318.20p on 17-11-2025 at 19:30:09
Change	-3.80p -1.18%
Buy	319.40p
Sell	319.00p

Last Trade:	Buy 2,809.00 at 318.20p
Day's Volume:	7,148,982
Last Close:	318.20p
Open:	322.80p
ISIN:	GB00B019KW72

Day's Range	318.20p - 323.40p
52wk Range:	223.60p - 360.20p
Market Capitalisation:	£7.16b
VWAP:	319.24528p
Shares in Issue:	2.25b

Sector: Personal Care

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Sainsbury's (SBRY) Latest Trades
Buy*	2,809	318.20p	Automatic Execution	16:36:57 - 17-Nov-25
Buy*	2,845	318.20p	Automatic Execution	16:36:57 - 17-Nov-25
Buy*	2,702	318.20p	Automatic Execution	16:36:57 - 17-Nov-25
Buy*	34,849	318.20p	Automatic Execution	16:36:57 - 17-Nov-25
Buy*	2,295	318.20p	SI Trade	16:35:09 - 17-Nov-25
Buy*	477	318.20p	SI Trade	16:35:09 - 17-Nov-25
Buy*	14,809	318.20p	SI Trade	16:35:09 - 17-Nov-25
Buy*	3,537,310	318.20p	Suspected BUY Trade	16:35:09 - 17-Nov-25
Buy*	15	319.20p	Automatic Execution	16:29:58 - 17-Nov-25
Sell*	222	319.10p	SI Trade	16:29:57 - 17-Nov-25

See more Sainsbury's trades

Sainsbury's (SBRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	322.80	323.40	318.20	318.20	7,148,982
14th Nov 2025 (Fri)	324.00	326.20	319.80	322.00	5,948,127
13th Nov 2025 (Thu)	327.80	329.00	323.80	326.60	6,533,852
12th Nov 2025 (Wed)	342.80	344.60	337.00	340.80	11,186,808
11th Nov 2025 (Tue)	353.20	353.40	341.20	344.00	9,522,296
10th Nov 2025 (Mon)	348.20	351.00	342.20	351.00	7,054,433
7th Nov 2025 (Fri)	356.60	356.60	344.40	349.20	5,197,667
6th Nov 2025 (Thu)	342.40	360.20	326.40	355.80	22,228,383
5th Nov 2025 (Wed)	332.00	337.20	332.00	337.20	12,181,387
4th Nov 2025 (Tue)	333.60	335.00	330.40	333.00	6,604,495
3rd Nov 2025 (Mon)	342.00	342.60	335.60	335.60	3,198,241
31st Oct 2025 (Fri)	347.00	348.00	341.60	341.60	6,142,376
30th Oct 2025 (Thu)	345.40	348.20	344.80	348.00	5,709,749
29th Oct 2025 (Wed)	344.60	345.60	341.80	344.40	4,552,383
28th Oct 2025 (Tue)	347.00	348.00	337.40	346.00	5,930,752
27th Oct 2025 (Mon)	343.40	347.40	342.80	346.60	3,746,112
24th Oct 2025 (Fri)	342.60	344.00	339.80	344.00	7,175,028
23rd Oct 2025 (Thu)	342.60	343.20	339.20	340.80	3,015,586
22nd Oct 2025 (Wed)	339.40	344.00	338.40	342.80	4,325,168
21st Oct 2025 (Tue)	336.80	338.00	335.60	338.00	3,134,904
20th Oct 2025 (Mon)	336.60	338.00	333.80	336.80	4,192,994

See more Sainsbury's price history

Date	Source	Headline
Sainsbury's (SBRY) Regulatory News
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 3:30 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Commencement of Share Buyback Programme
6th Nov 2025 7:00 am	RNS	Half-Year Report
3rd Nov 2025 2:15 pm	RNS	Total Voting Rights

See more Sainsbury's regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94