UK markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
258.80-3.80 (-1.45%)
At close: 04:35PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024261.00261.40256.80258.80258.804,384,279
18 Apr 2024261.60262.80258.80262.60262.605,018,824
17 Apr 2024255.60261.40255.00259.60259.604,667,435
16 Apr 2024256.60258.40254.70257.00257.004,424,238
15 Apr 2024261.00262.00259.40260.40260.407,034,064
12 Apr 2024261.00264.60260.40261.60261.6011,210,858
11 Apr 2024266.20267.60259.20259.80259.805,475,797
10 Apr 2024269.00271.40263.40267.20267.207,354,913
09 Apr 2024263.40265.80261.40264.80264.804,818,021
08 Apr 2024265.60267.00262.00264.00264.006,569,263
05 Apr 2024268.60268.60263.40265.40265.406,792,614
04 Apr 2024270.40273.80270.00271.20271.204,624,175
03 Apr 2024264.40270.80264.40270.20270.206,615,911
02 Apr 2024269.80272.40267.40267.80267.807,438,204
28 Mar 2024272.70273.10268.80270.40270.405,324,813
27 Mar 2024268.00274.10267.65271.90271.908,586,793
26 Mar 2024257.00262.50255.80262.50262.5013,094,529
25 Mar 2024256.10257.50252.90257.00257.0011,574,979
22 Mar 2024256.00258.80254.90256.80256.8011,637,181
21 Mar 2024251.90255.20250.87254.50254.505,402,444
20 Mar 2024249.90250.50246.30249.10249.109,793,937
19 Mar 2024249.70251.80248.50250.20250.204,211,276
18 Mar 2024249.60250.50248.15250.10250.104,985,620
15 Mar 2024250.60252.90248.90251.30251.3010,467,202
14 Mar 2024250.60252.80247.90249.70249.703,979,969
13 Mar 2024252.00252.60249.20250.70250.705,045,669
12 Mar 2024249.80253.10248.90251.20251.207,175,852
11 Mar 2024249.60252.00247.80248.50248.506,243,866
08 Mar 2024253.00254.00250.20250.20250.205,590,943
07 Mar 2024249.20254.00248.90252.00252.005,937,400
06 Mar 2024248.40252.20248.29249.30249.306,380,616
05 Mar 2024245.10248.10244.70247.70247.704,137,846
04 Mar 2024248.60248.79245.30245.80245.805,499,538
01 Mar 2024250.50251.70248.50249.40249.409,428,348
29 Feb 2024253.50256.70249.60249.60249.6018,191,256
28 Feb 2024255.30256.74252.08253.60253.6013,516,199
27 Feb 2024253.30256.70253.30254.90254.903,791,305
26 Feb 2024254.40255.90251.30253.70253.704,216,150
23 Feb 2024254.50255.50252.50254.00254.003,643,169
22 Feb 2024258.80261.10253.40254.10254.109,389,482
21 Feb 2024256.60259.52255.90259.30259.306,086,762
20 Feb 2024254.30257.30253.70256.30256.305,090,055
19 Feb 2024253.60255.10251.89254.00254.002,800,526
16 Feb 2024251.90254.70251.20253.40253.406,563,522
15 Feb 2024252.30252.30249.71251.00251.006,353,009
14 Feb 2024251.40253.90249.90250.80250.8013,325,130
13 Feb 2024256.60257.70249.80249.80249.806,221,939
12 Feb 2024256.90257.80255.60256.10256.104,068,685
09 Feb 2024259.30260.40255.90256.00256.007,658,538
08 Feb 2024259.00262.40256.84259.40259.407,703,226
07 Feb 2024270.30272.70258.90258.90258.9010,733,190
06 Feb 2024275.30278.50274.00275.60275.604,073,575
05 Feb 2024271.60277.20271.60272.50272.503,514,598
02 Feb 2024272.50276.10272.30275.20275.206,317,374
01 Feb 2024269.90271.00267.20267.20267.207,185,264
31 Jan 2024274.10274.40269.30270.20270.209,747,624
30 Jan 2024275.50276.40272.50273.30273.306,085,496
29 Jan 2024274.80276.40272.40273.90273.907,203,415
26 Jan 2024281.10282.40273.20276.00276.007,239,729
25 Jan 2024282.40284.00281.10281.40281.403,287,935
24 Jan 2024282.80284.80280.60283.60283.603,629,054
23 Jan 2024284.20285.40279.40280.20280.205,025,347
22 Jan 2024284.80285.38282.30282.30282.303,077,989
19 Jan 2024283.60286.00280.20281.40281.404,220,244
18 Jan 2024286.90287.43282.20282.80282.803,555,776
17 Jan 2024284.80286.50282.00285.40285.404,137,023
16 Jan 2024287.00290.50287.00287.80287.805,276,362
15 Jan 2024287.80290.20286.80287.80287.804,337,851
12 Jan 2024281.90288.10281.40286.80286.807,564,274
11 Jan 2024287.50288.20281.10281.10281.108,968,175
10 Jan 2024291.90296.68286.00286.50286.5014,275,566
09 Jan 2024310.30310.90305.90305.90305.909,184,764
08 Jan 2024308.40311.16305.50310.40310.404,767,642
05 Jan 2024300.30309.00300.30309.00309.005,330,057
04 Jan 2024302.60308.20302.60308.20308.206,231,212
03 Jan 2024300.50304.70300.10303.30303.305,021,914
02 Jan 2024301.40304.49298.50298.80298.803,865,657
29 Dec 2023299.80305.00297.60302.60302.602,209,687
28 Dec 2023300.50300.50298.89299.40299.402,144,387
27 Dec 2023299.90301.80298.40299.70299.703,072,682
22 Dec 2023298.70299.60297.20299.60299.603,034,390
21 Dec 2023298.90301.30297.10298.60298.603,102,975
20 Dec 2023298.40300.00296.40299.50299.505,898,677
19 Dec 2023293.50295.10291.70294.90294.904,215,185
18 Dec 2023293.00296.00290.70294.00294.008,614,864
15 Dec 2023300.00300.40292.40293.50293.5014,189,770
14 Dec 2023300.50304.70295.20300.30300.306,175,646
13 Dec 2023297.80301.40295.00297.00297.007,433,098
12 Dec 2023299.10302.90296.80296.80296.805,821,037
11 Dec 2023294.70300.20293.70298.90298.905,969,945
08 Dec 2023294.50300.70293.50294.80294.809,172,354
07 Dec 2023289.50291.90287.70290.10290.105,484,611
06 Dec 2023290.00291.10287.40290.00290.003,883,440
05 Dec 2023283.80289.50280.60289.20289.205,032,620
04 Dec 2023284.60286.30282.70284.80284.804,357,671
01 Dec 2023286.40289.30280.50284.60284.608,920,013
30 Nov 2023283.40286.64282.50285.90285.9022,435,603
29 Nov 2023282.80284.20279.20283.50283.509,399,463
28 Nov 2023275.00281.30273.30281.30281.307,497,841
27 Nov 2023272.00276.30269.10276.20276.205,833,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...