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	319.80p on 12-12-2025 at 13:15:37
Change	-3.80p -1.17%
Buy	320.00p
Sell	319.80p

Last Trade:	Buy 238.00 at 320.00p
Day's Volume:	1,121,836
Last Close:	323.60p
Open:	324.20p
ISIN:	GB00B019KW72

Day's Range	319.60p - 324.60p
52wk Range:	223.60p - 360.20p
Market Capitalisation:	£7.16b
VWAP:	322.30018p
Shares in Issue:	2.24b

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*	238	320.00p	SI Trade	13:15:35 - 12-Dec-25
Unknown*	1	319.90p	Ordinary	13:15:31 - 12-Dec-25
Buy*	3	320.00p	SI Trade	13:15:14 - 12-Dec-25
Buy*	868	320.00p	SI Trade	13:13:56 - 12-Dec-25
Sell*	7	319.80p	SI Trade	13:13:23 - 12-Dec-25
Buy*	240	320.00p	SI Trade	13:13:04 - 12-Dec-25
Unknown*	0	319.80p	SI Trade	13:12:43 - 12-Dec-25
Sell*	305	319.80p	Automatic Execution	13:12:43 - 12-Dec-25
Sell*	410	319.80p	Automatic Execution	13:12:07 - 12-Dec-25
Buy*	1	320.00p	SI Trade	13:11:17 - 12-Dec-25

See more Sainsbury's trades

Sainsbury's (SBRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	324.20	324.60	319.60	323.60	1,121,836
11th Dec 2025 (Thu)	322.00	323.80	319.20	323.60	8,759,847
10th Dec 2025 (Wed)	314.80	318.60	313.40	317.00	5,904,712
9th Dec 2025 (Tue)	308.00	313.40	304.60	312.00	6,789,538
8th Dec 2025 (Mon)	311.20	312.20	308.40	308.40	5,538,977
5th Dec 2025 (Fri)	311.40	314.60	311.20	312.00	4,012,043
4th Dec 2025 (Thu)	312.20	313.80	311.00	311.00	11,105,715
3rd Dec 2025 (Wed)	309.80	315.40	299.20	312.40	12,848,551
2nd Dec 2025 (Tue)	324.80	326.20	323.60	326.00	5,315,951
1st Dec 2025 (Mon)	320.60	325.60	320.60	323.60	5,508,040
28th Nov 2025 (Fri)	330.00	330.00	321.20	322.20	3,716,203
27th Nov 2025 (Thu)	328.20	331.00	327.20	329.20	4,791,343
26th Nov 2025 (Wed)	322.40	330.20	321.40	327.20	7,937,826
25th Nov 2025 (Tue)	321.00	325.40	316.00	322.00	15,829,004
24th Nov 2025 (Mon)	322.20	325.20	321.40	325.00	17,501,971
21st Nov 2025 (Fri)	318.20	325.00	318.20	322.60	7,239,016
20th Nov 2025 (Thu)	318.00	322.40	317.40	319.80	16,454,119
19th Nov 2025 (Wed)	318.00	321.60	317.40	318.80	6,655,382
18th Nov 2025 (Tue)	318.00	322.00	317.00	318.40	11,478,507
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

See more Sainsbury's price history

Date	Source	Headline
Sainsbury's (SBRY) Regulatory News
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 2:00 pm	RNS	Holding(s) in Company
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 5:32 pm	RNS	Placing of 98 million shares in J Sainsbury plc
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Sainsbury's regulatory news

FTSE 100 Latest

Value9,702.47

Change-0.69