UK Markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
204.30+1.70 (+0.84%)
At close: 4:27PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Oct 2020202.80204.30200.90204.30204.301,865,421
19 Oct 2020203.50205.70200.80202.60202.603,768,517
16 Oct 2020201.80204.76200.30203.60203.604,978,293
15 Oct 2020198.10200.20196.45199.70199.705,021,322
14 Oct 2020204.80204.80199.65200.20200.2011,960,522
13 Oct 2020199.05206.00199.05202.50202.505,974,027
12 Oct 2020198.80201.60198.20200.20200.205,414,423
09 Oct 2020196.20200.70194.90200.30200.304,561,593
08 Oct 2020197.60199.45194.60196.75196.753,729,544
07 Oct 2020196.75201.60195.25196.50196.507,979,518
06 Oct 2020197.70198.00193.70197.10197.105,176,712
05 Oct 2020193.10198.60193.10198.55198.5512,511,489
02 Oct 2020190.00191.95187.60191.60191.605,093,279
01 Oct 2020190.75191.50186.65190.30190.307,087,398
30 Sep 2020193.50195.90190.50190.95190.957,456,720
29 Sep 2020196.35199.50191.90192.85192.858,796,776
28 Sep 2020196.55199.75196.55198.75198.755,306,917
25 Sep 2020202.40202.80197.25197.25197.259,223,429
24 Sep 2020201.60204.40200.60202.10202.107,945,685
23 Sep 2020202.50203.90200.00202.00202.006,425,391
22 Sep 2020197.90202.20196.45200.20200.2012,140,667
21 Sep 2020195.00196.75192.55196.75196.7526,565,927
18 Sep 2020191.95198.15190.50195.00195.0026,858,335
17 Sep 2020183.10193.05182.80191.15191.1517,941,637
16 Sep 2020186.90188.65183.90185.00185.0018,304,677
15 Sep 2020184.15188.00181.15187.40187.408,900,944
14 Sep 2020187.50188.00184.00184.55184.557,099,956
11 Sep 2020188.50189.70185.70185.70185.705,079,130
10 Sep 2020192.00192.05187.10187.90187.9019,699,085
09 Sep 2020187.75194.01187.35191.80191.8018,287,778
08 Sep 2020185.75189.00184.50187.70187.709,442,822
07 Sep 2020182.55185.95181.85185.35185.355,231,240
04 Sep 2020182.00185.20181.50182.80182.806,630,340
03 Sep 2020184.00185.00182.45182.65182.655,828,877
02 Sep 2020179.85182.40179.85180.55180.557,385,335
01 Sep 2020184.30184.45178.55179.15179.1512,635,878
28 Aug 2020185.15186.30182.90183.80183.809,724,515
27 Aug 2020186.60186.75185.10185.65185.655,060,833
26 Aug 2020185.65186.55183.95186.45186.454,766,421
25 Aug 2020189.55190.05185.20185.20185.204,657,346
24 Aug 2020188.00189.55187.55188.00188.004,415,002
21 Aug 2020188.60189.55187.60188.25188.256,980,833
20 Aug 2020185.25189.20185.25188.40188.406,951,574
19 Aug 2020189.85189.85183.70187.35187.3510,265,418
18 Aug 2020189.30191.30188.20188.90188.906,333,925
17 Aug 2020190.00191.30188.20190.00190.007,190,493
14 Aug 2020191.70192.55186.30189.85189.856,101,616
13 Aug 2020192.45194.15190.95191.35191.355,263,931
12 Aug 2020190.20194.60189.24194.60194.606,406,879
11 Aug 2020190.25193.55189.00190.15190.155,203,623
10 Aug 2020189.35191.25189.02190.00190.006,602,594
07 Aug 2020188.00190.45187.55189.45189.454,769,692
06 Aug 2020188.10190.82187.70189.00189.004,832,426
05 Aug 2020191.90193.30190.80191.25191.2510,270,054
04 Aug 2020187.75191.32187.25190.80190.809,288,492
03 Aug 2020187.00189.05184.40187.20187.206,477,358
31 Jul 2020190.75190.75187.06187.15187.158,160,285
30 Jul 2020189.15190.00187.26189.20189.206,683,410
29 Jul 2020186.80190.75186.25190.20190.2014,424,856
28 Jul 2020189.45189.90186.50186.75186.7512,096,234
27 Jul 2020191.00191.55189.07189.45189.4512,498,170
24 Jul 2020188.25192.30188.25191.05191.056,881,295
23 Jul 2020189.50191.50189.00190.00190.006,465,330
22 Jul 2020189.40190.71188.40189.50189.508,663,539
21 Jul 2020190.75191.70188.55189.40189.4020,310,897
20 Jul 2020193.70193.90188.80190.75190.758,574,302
17 Jul 2020195.50196.10193.50194.25194.2512,626,729
16 Jul 2020194.10196.95194.02195.50195.508,229,725
15 Jul 2020198.05198.60187.40195.20195.2013,116,342
14 Jul 2020192.40200.50192.40198.10198.108,757,798
13 Jul 2020194.75196.45193.45195.85195.859,669,740
10 Jul 2020187.15194.00186.75193.75193.7510,984,941
09 Jul 2020191.85192.53187.40187.40187.4010,010,747
08 Jul 2020193.05194.08190.45191.00191.0012,231,346
07 Jul 2020195.35195.85193.20193.95193.9510,019,795
06 Jul 2020198.00200.70194.90195.70195.708,195,892
03 Jul 2020202.00202.00196.55197.25197.256,720,766
02 Jul 2020203.10204.60198.75200.40200.4065,163,025
01 Jul 2020215.30216.78201.50203.20203.2017,274,417
30 Jun 2020208.90212.51206.20208.70208.7022,618,991
29 Jun 2020206.40209.00203.30209.00209.007,376,366
26 Jun 2020205.80209.21201.80207.60207.6015,939,756
25 Jun 2020204.50206.80201.92205.60205.6034,416,296
24 Jun 2020203.70206.50203.70205.30205.3011,810,458
23 Jun 2020202.90206.10202.30204.60204.6024,068,821
22 Jun 2020200.00207.60199.00206.60206.6032,398,529
19 Jun 2020199.00200.30196.40200.30200.3018,853,575
18 Jun 2020198.75201.70197.85198.50198.508,310,844
17 Jun 2020193.55201.10193.55198.00198.007,221,536
16 Jun 2020193.70196.70193.15195.85195.859,738,479
15 Jun 2020193.45199.75191.90192.50192.507,364,234
12 Jun 2020195.00197.35194.55195.00195.007,581,131
11 Jun 2020197.75201.00195.75197.65197.658,209,150
10 Jun 2020196.90202.30195.60200.20200.209,860,986
09 Jun 2020201.10202.20195.74196.80196.807,751,149
08 Jun 2020198.00201.90195.05201.60201.6014,014,163
05 Jun 2020199.25201.19197.05197.60197.608,423,122
04 Jun 2020198.95200.20196.70199.85199.859,551,378
03 Jun 2020194.00198.80193.60198.80198.8010,382,332
02 Jun 2020193.95194.95189.85194.00194.008,579,326
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...