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	312.00p on 05-12-2025 at 19:40:08
Change	1.00p 0.32%
Buy	311.80p
Sell	311.40p

Last Trade:	Buy 9,572.00 at 312.00p
Day's Volume:	4,012,043
Last Close:	312.00p
Open:	311.40p
ISIN:	GB00B019KW72

Day's Range	311.20p - 314.60p
52wk Range:	223.60p - 360.20p
Market Capitalisation:	£6.99b
VWAP:	312.28621p
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*	9,572	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25
Buy*	8,009	312.00p	Automatic Execution	16:38:21 - 05-Dec-25

See more Sainsbury's trades

Sainsbury's (SBRY) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Sainsbury's price history

Date	Source	Headline
Sainsbury's (SBRY) Regulatory News
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
1st Dec 2025 12:40 pm	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Sainsbury's regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86