Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sainsbury's (SBRY) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 305.00 306.00 302.00 306.00 3,730,478
24th Jul 2025 (Thu) 298.80 305.00 298.60 305.00 7,784,848
23rd Jul 2025 (Wed) 302.20 303.00 298.80 300.40 24,185,972
22nd Jul 2025 (Tue) 296.60 302.20 296.40 301.40 7,174,656
21st Jul 2025 (Mon) 289.60 297.60 289.40 297.60 4,949,302
18th Jul 2025 (Fri) 288.80 292.00 287.00 289.60 13,815,095
17th Jul 2025 (Thu) 285.20 289.00 285.20 288.80 4,560,863
16th Jul 2025 (Wed) 280.80 285.40 280.80 284.60 18,154,175
15th Jul 2025 (Tue) 283.60 284.40 281.40 282.00 5,000,243
14th Jul 2025 (Mon) 279.80 285.80 279.60 283.60 5,959,395
11th Jul 2025 (Fri) 284.20 286.80 278.80 280.40 10,753,343
10th Jul 2025 (Thu) 287.40 287.40 283.20 283.80 5,594,289
9th Jul 2025 (Wed) 282.60 283.80 280.40 283.00 5,205,521
8th Jul 2025 (Tue) 284.80 286.80 282.40 282.40 6,885,605
7th Jul 2025 (Mon) 283.60 285.40 283.40 285.00 3,747,100
4th Jul 2025 (Fri) 284.00 284.80 280.20 283.80 5,540,567
3rd Jul 2025 (Thu) 278.20 284.20 278.00 281.20 9,614,190
2nd Jul 2025 (Wed) 286.80 287.40 276.00 276.80 9,143,122
1st Jul 2025 (Tue) 293.60 297.20 283.00 286.60 9,027,054
30th Jun 2025 (Mon) 288.80 289.80 285.60 289.80 7,471,180
27th Jun 2025 (Fri) 285.00 289.40 285.00 287.00 3,192,938
26th Jun 2025 (Thu) 287.60 288.00 282.80 287.40 6,618,874
25th Jun 2025 (Wed) 290.20 292.20 286.00 287.20 5,944,395
24th Jun 2025 (Tue) 289.40 291.60 286.00 290.00 6,607,682
23rd Jun 2025 (Mon) 285.00 290.00 285.00 287.40 4,832,288
20th Jun 2025 (Fri) 286.40 288.20 284.80 286.40 23,290,570
19th Jun 2025 (Thu) 287.60 290.80 286.40 287.00 3,924,153
18th Jun 2025 (Wed) 287.40 287.40 285.60 287.00 4,645,992
17th Jun 2025 (Tue) 284.20 286.60 284.20 286.00 6,026,740
16th Jun 2025 (Mon) 285.80 286.60 283.40 285.60 4,479,630
13th Jun 2025 (Fri) 281.80 286.80 281.80 286.80 4,641,210
12th Jun 2025 (Thu) 283.80 287.20 283.80 283.80 5,879,670
11th Jun 2025 (Wed) 282.00 283.40 279.80 282.40 6,047,736
10th Jun 2025 (Tue) 280.20 283.20 279.60 282.60 6,159,824
9th Jun 2025 (Mon) 279.00 279.60 276.80 279.20 4,873,827
6th Jun 2025 (Fri) 274.00 279.40 274.00 278.60 7,092,279
5th Jun 2025 (Thu) 275.00 276.20 273.60 274.20 8,784,646
4th Jun 2025 (Wed) 287.40 287.60 283.60 284.20 9,922,720
3rd Jun 2025 (Tue) 288.80 289.40 286.00 287.20 7,418,262
2nd Jun 2025 (Mon) 284.60 287.20 284.60 286.60 4,303,819
30th May 2025 (Fri) 284.40 286.20 283.00 285.40 19,170,782
29th May 2025 (Thu) 284.80 285.00 280.00 282.60 7,379,324
28th May 2025 (Wed) 293.40 294.00 284.00 284.00 10,483,983
27th May 2025 (Tue) 288.80 293.40 288.40 293.00 7,402,836
26th May 2025 (Mon) 287.60 287.60 287.60 287.60 0
FTSE 100 Latest
Value9,120.31
Change-18.06