UK Markets open in 2 hrs 34 mins

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
295.90+3.40 (+1.16%)
At close: 4:49PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021297.60299.60294.00295.90295.906,588,902
22 Sept 2021293.30297.20292.80295.90295.907,286,002
21 Sept 2021287.70294.70286.70292.50292.506,217,602
20 Sept 2021282.00291.40279.98286.90286.909,974,228
17 Sept 2021283.30287.00282.40282.40282.4018,732,324
16 Sept 2021286.70287.10282.00282.00282.0010,078,055
15 Sept 2021288.60290.30283.10285.70285.708,237,056
14 Sept 2021290.10293.40289.30289.30289.305,548,056
13 Sept 2021295.10296.30290.30290.68290.68483,546
10 Sept 2021298.30301.60292.80294.20294.206,357,095
09 Sept 2021298.10299.90293.60296.90296.907,599,853
08 Sept 2021298.00301.40296.60301.40301.404,454,302
07 Sept 2021302.90303.60298.40301.30301.306,721,282
06 Sept 2021303.60306.50303.00303.50303.504,279,453
03 Sept 2021303.30304.50302.90303.80303.803,988,167
02 Sept 2021305.00308.40304.10304.10304.104,827,602
01 Sept 2021302.00308.30302.00306.20306.208,518,360
31 Aug 2021310.40312.50301.50304.00304.0013,182,830
27 Aug 2021315.40318.20308.00310.40310.407,972,175
26 Aug 2021321.40322.80319.20319.80319.806,161,680
25 Aug 2021321.50323.10317.70323.10323.109,030,052
24 Aug 2021340.00342.00320.80323.50323.5016,929,980
23 Aug 2021302.00341.40302.00340.00340.0031,845,524
20 Aug 2021289.80295.60288.55294.70294.706,225,988
19 Aug 2021289.50290.60285.90289.20289.205,026,138
18 Aug 2021297.10297.90289.70290.70290.705,141,276
17 Aug 2021296.10298.00295.30295.80295.806,274,604
16 Aug 2021303.90304.40296.70298.50298.504,383,704
13 Aug 2021304.30306.60300.60302.30302.304,687,875
12 Aug 2021302.40304.30300.85303.60303.605,876,399
11 Aug 2021294.80302.50293.00302.50302.5010,338,603
10 Aug 2021291.00294.10290.00293.90293.904,740,862
09 Aug 2021288.00293.10286.70290.80290.807,340,705
06 Aug 2021287.60291.00286.40288.80288.805,163,240
05 Aug 2021290.10291.20287.30288.10288.104,337,367
04 Aug 2021292.60293.60287.80288.30288.306,439,900
03 Aug 2021285.40293.50285.00292.00292.008,467,697
02 Aug 2021283.90286.30283.10285.20285.204,678,303
30 Jul 2021283.50284.90281.10283.30283.308,373,948
29 Jul 2021282.00284.50279.30284.10284.104,142,356
28 Jul 2021281.10284.59281.00281.60281.603,729,305
27 Jul 2021279.60281.70278.80281.60281.603,775,787
26 Jul 2021279.00280.60276.97279.60279.603,210,758
23 Jul 2021280.80281.50278.00279.10279.104,723,928
22 Jul 2021279.90281.83278.60280.70280.704,377,918
21 Jul 2021278.80281.79278.30279.70279.706,373,930
20 Jul 2021281.30283.40276.60278.40278.409,411,638
19 Jul 2021283.40283.40280.60281.10281.1012,502,505
16 Jul 2021285.00286.00282.90284.50284.508,483,416
15 Jul 2021282.20284.90281.90284.70284.707,981,431
14 Jul 2021282.50283.50279.94282.80282.806,444,897
13 Jul 20212.842.842.822.832.836,426,142
12 Jul 2021284.70285.10280.30283.30283.304,294,560
09 Jul 2021284.50284.90281.20284.20284.207,234,234
08 Jul 2021284.90286.30281.80283.80283.807,293,503
07 Jul 2021281.40286.00280.38285.40285.4013,172,644
06 Jul 2021280.00281.40277.60279.80279.809,652,724
05 Jul 2021275.00279.80273.60278.20278.2012,462,074
02 Jul 2021273.00273.80271.20272.00272.003,648,401
01 Jul 2021272.60273.60269.60272.20272.204,348,673
30 Jun 2021268.80272.30268.00271.80271.8010,837,877
29 Jun 2021271.00271.70268.24268.80268.804,033,741
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021273.00274.90268.00270.10270.1019,507,402
18 Jun 2021257.40260.10254.80260.10260.1016,663,769
17 Jun 2021256.20260.20255.60259.30259.305,527,238
16 Jun 2021254.00260.40253.70256.80256.806,424,433
15 Jun 2021254.90256.50252.20253.80253.805,182,862
14 Jun 2021252.80254.56252.50253.80253.8010,522,080
11 Jun 2021254.80257.20252.10252.30252.306,712,898
10 Jun 2021256.00259.10253.40254.30254.307,002,942
10 Jun 20217.4 Dividend
09 Jun 2021263.50263.50258.60262.10254.707,935,568
08 Jun 2021264.00264.90261.95263.60256.165,859,425
07 Jun 2021262.50265.50261.80263.40255.967,097,064
04 Jun 2021269.30269.90264.70265.40257.914,058,021
03 Jun 2021267.60270.00266.80269.80262.183,822,352
02 Jun 2021267.20270.00265.80267.90260.343,978,638
01 Jun 2021265.10268.00264.60267.90260.343,864,195
28 May 2021265.80266.70264.30265.60258.106,561,531
27 May 2021263.80267.06261.70266.00258.4914,888,238
26 May 2021264.10265.90261.00263.20255.776,580,510
25 May 2021265.00266.00262.70265.40257.913,979,804
24 May 2021265.70265.80261.80264.20256.744,995,982
21 May 2021262.40264.80259.70264.60257.135,622,904
20 May 2021263.70265.08259.00262.80255.386,422,766
19 May 2021263.30264.80261.00262.80255.384,362,552
18 May 2021265.80266.60263.40264.00256.553,563,335
17 May 2021259.80266.94259.20264.50257.035,093,980
14 May 2021260.00262.40258.50259.00251.695,390,685
13 May 2021258.00259.70253.40259.20251.884,923,491
12 May 2021253.40259.90253.40259.30251.985,910,680
11 May 2021255.10257.00252.60253.90246.736,084,398
10 May 2021252.10256.20251.70256.10248.877,088,285
07 May 2021247.30252.80246.70251.20244.115,498,731
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...