UK markets close in 3 hours 30 minutes

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
258.20+0.00 (+0.00%)
As of 12:44PM BST. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024257.80259.60256.40258.20258.205,422,728
13 Jun 2024256.40259.60255.60258.20258.205,520,228
12 Jun 2024258.60260.60255.40256.40256.407,335,387
11 Jun 2024264.80266.40256.60257.00257.0017,653,831
10 Jun 2024261.60265.40260.80263.20263.205,525,771
07 Jun 2024267.60269.40263.80263.80263.805,417,540
06 Jun 2024265.40275.80262.80267.60267.605,922,602
06 Jun 20249.2 Dividend
05 Jun 2024279.80279.80274.00274.00264.808,987,137
04 Jun 2024278.40279.60276.80278.60269.254,061,030
03 Jun 2024280.60281.60278.00279.40270.025,493,512
31 May 2024279.00281.20274.60277.20267.8913,742,365
30 May 2024271.60279.00271.60279.00269.634,178,139
29 May 2024278.00281.20275.20275.40266.156,303,740
28 May 2024279.00281.20275.40279.40270.024,673,804
24 May 2024275.80279.80274.00277.20267.893,940,048
23 May 2024283.60289.00277.40277.40268.096,390,252
22 May 2024283.80287.20279.60283.40273.885,484,180
21 May 2024281.40286.40277.80283.40273.888,293,857
20 May 2024284.20286.80283.60284.60275.045,210,436
17 May 2024282.00284.40281.80283.60274.085,137,811
16 May 2024279.20283.20278.33282.20272.725,279,773
15 May 2024280.20281.80276.80277.20267.895,709,687
14 May 2024278.60281.80276.80278.60269.255,708,567
13 May 2024276.20280.40275.60279.00269.633,667,802
10 May 2024274.60278.40272.40276.00266.734,956,411
09 May 2024272.20275.80269.40274.20264.995,516,826
08 May 2024268.80271.20268.20271.20262.097,606,916
07 May 2024268.40270.40266.80267.80258.819,576,313
03 May 2024265.60268.00262.60265.40256.495,275,570
02 May 2024264.20265.60262.00264.20255.339,925,045
01 May 2024266.00264.20264.20264.40255.5214,636,043
30 Apr 2024263.20267.00259.80263.40254.5617,746,136
29 Apr 2024262.80265.20261.41262.40253.593,903,075
26 Apr 2024259.40263.60258.00261.40252.627,742,642
25 Apr 2024263.20266.60254.60256.60247.9812,827,740
24 Apr 2024267.40269.60265.80268.00259.006,211,294
23 Apr 2024270.20273.20268.40269.00259.974,643,297
22 Apr 2024265.20270.00264.60269.00259.974,164,520
19 Apr 2024261.00261.40256.80258.80250.114,384,279
18 Apr 2024261.60262.80258.80262.60253.785,018,824
17 Apr 2024255.60261.40255.00259.60250.884,667,435
16 Apr 2024256.60258.40254.70257.00248.374,424,238
15 Apr 2024261.00262.00259.40260.40251.667,034,064
12 Apr 2024261.00264.60260.40261.60252.8211,210,858
11 Apr 2024266.20267.60259.20259.80251.085,475,797
10 Apr 2024269.00271.40263.40267.20258.237,354,913
09 Apr 2024263.40265.80261.40264.80255.914,818,021
08 Apr 2024265.60267.00262.00264.00255.146,569,263
05 Apr 2024268.60268.60263.40265.40256.496,792,614
04 Apr 2024270.40273.80270.00271.20262.094,624,175
03 Apr 2024264.40270.80264.40270.20261.136,615,911
02 Apr 2024269.80272.40267.40267.80258.817,438,204
28 Mar 2024272.70273.10268.80270.40261.325,324,813
27 Mar 2024268.00274.10267.65271.90262.778,586,793
26 Mar 2024257.00262.50255.80262.50253.6913,094,529
25 Mar 2024256.10257.50252.90257.00248.3711,574,979
22 Mar 2024256.00258.80254.90256.80248.1811,637,181
21 Mar 2024251.90255.20250.87254.50245.955,402,444
20 Mar 2024249.90250.50246.30249.10240.749,793,937
19 Mar 2024249.70251.80248.50250.20241.804,211,276
18 Mar 2024249.60250.50248.15250.10241.704,985,620
15 Mar 2024250.60252.90248.90251.30242.8610,467,202
14 Mar 2024250.60252.80247.90249.70241.323,979,969
13 Mar 2024252.00252.60249.20250.70242.285,045,669
12 Mar 2024249.80253.10248.90251.20242.777,175,852
11 Mar 2024249.60252.00247.80248.50240.166,243,866
08 Mar 2024253.00254.00250.20250.20241.805,590,943
07 Mar 2024249.20254.00248.90252.00243.545,937,400
06 Mar 2024248.40252.20248.29249.30240.936,380,616
05 Mar 2024245.10248.10244.70247.70239.384,137,846
04 Mar 2024248.60248.79245.30245.80237.555,499,538
01 Mar 2024250.50251.70248.50249.40241.039,428,348
29 Feb 2024253.50256.70249.60249.60241.2218,191,256
28 Feb 2024255.30256.74252.08253.60245.0813,516,199
27 Feb 2024253.30256.70253.30254.90246.343,791,305
26 Feb 2024254.40255.90251.30253.70245.184,216,150
23 Feb 2024254.50255.50252.50254.00245.473,643,169
22 Feb 2024258.80261.10253.40254.10245.579,389,482
21 Feb 2024256.60259.52255.90259.30250.596,086,762
20 Feb 2024254.30257.30253.70256.30247.695,090,055
19 Feb 2024253.60255.10251.89254.00245.472,800,526
16 Feb 2024251.90254.70251.20253.40244.896,563,522
15 Feb 2024252.30252.30249.71251.00242.576,353,009
14 Feb 2024251.40253.90249.90250.80242.3813,325,130
13 Feb 2024256.60257.70249.80249.80241.416,221,939
12 Feb 2024256.90257.80255.60256.10247.504,068,685
09 Feb 2024259.30260.40255.90256.00247.407,658,538
08 Feb 2024259.00262.40256.84259.40250.697,703,226
07 Feb 2024270.30272.70258.90258.90250.2110,733,190
06 Feb 2024275.30278.50274.00275.60266.354,073,575
05 Feb 2024271.60277.20271.60272.50263.353,514,598
02 Feb 2024272.50276.10272.30275.20265.966,317,374
01 Feb 2024269.90271.00267.20267.20258.237,185,264
31 Jan 2024274.10274.40269.30270.20261.139,747,624
30 Jan 2024275.50276.40272.50273.30264.126,085,496
29 Jan 2024274.80276.40272.40273.90264.707,203,415
26 Jan 2024281.10282.40273.20276.00266.737,239,729
25 Jan 2024282.40284.00281.10281.40271.953,287,935
24 Jan 2024282.80284.80280.60283.60274.083,629,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...