J Sainsbury plc (SBRY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 269.60 | 275.60 | 267.80 | 274.60 | 274.60 | 4,018,354 |
| 25 Jul 2024 | 270.60 | 272.40 | 267.60 | 270.00 | 270.00 | 3,413,278 |
| 24 Jul 2024 | 270.60 | 274.60 | 269.60 | 273.60 | 273.60 | 3,395,240 |
| 23 Jul 2024 | 274.60 | 274.65 | 272.20 | 272.80 | 272.80 | 8,645,058 |
| 22 Jul 2024 | 273.80 | 276.00 | 272.60 | 273.40 | 273.40 | 4,500,725 |
| 19 Jul 2024 | 270.00 | 274.20 | 264.60 | 272.80 | 272.80 | 7,398,401 |
| 18 Jul 2024 | 268.40 | 271.00 | 264.60 | 271.00 | 271.00 | 7,140,277 |
| 17 Jul 2024 | 267.00 | 267.60 | 263.40 | 266.20 | 266.20 | 6,394,576 |
| 16 Jul 2024 | 260.80 | 267.40 | 259.80 | 266.20 | 266.20 | 5,078,367 |
| 15 Jul 2024 | 265.60 | 267.20 | 260.40 | 261.20 | 261.20 | 6,141,224 |
| 12 Jul 2024 | 268.80 | 270.00 | 265.20 | 265.20 | 265.20 | 7,420,026 |
| 11 Jul 2024 | 261.40 | 275.18 | 261.00 | 268.00 | 268.00 | 10,115,569 |
| 10 Jul 2024 | 257.80 | 261.80 | 252.80 | 260.80 | 260.80 | 5,054,258 |
| 09 Jul 2024 | 259.20 | 262.80 | 254.34 | 254.40 | 254.40 | 4,236,358 |
| 08 Jul 2024 | 261.20 | 263.00 | 254.40 | 259.00 | 259.00 | 4,562,944 |
| 05 Jul 2024 | 257.20 | 261.20 | 254.40 | 261.20 | 261.20 | 5,174,701 |
| 04 Jul 2024 | 255.40 | 258.40 | 253.00 | 256.00 | 256.00 | 4,242,813 |
| 03 Jul 2024 | 251.40 | 255.60 | 250.60 | 254.60 | 254.60 | 9,762,853 |
| 02 Jul 2024 | 252.60 | 259.40 | 244.80 | 250.40 | 250.40 | 16,546,319 |
| 01 Jul 2024 | 256.80 | 260.40 | 256.20 | 257.80 | 257.80 | 8,400,851 |
| 28 Jun 2024 | 257.00 | 260.20 | 254.60 | 255.00 | 255.00 | 6,828,624 |
| 27 Jun 2024 | 260.80 | 262.20 | 256.60 | 257.00 | 257.00 | 5,750,597 |
| 26 Jun 2024 | 260.40 | 261.60 | 259.20 | 260.20 | 260.20 | 7,648,785 |
| 25 Jun 2024 | 260.20 | 262.60 | 258.60 | 259.80 | 259.80 | 6,037,319 |
| 24 Jun 2024 | 261.20 | 266.60 | 260.20 | 260.20 | 260.20 | 5,084,240 |
| 21 Jun 2024 | 264.20 | 266.60 | 261.40 | 262.40 | 262.40 | 17,933,112 |
| 20 Jun 2024 | 264.60 | 266.21 | 258.00 | 265.00 | 265.00 | 8,470,245 |
| 19 Jun 2024 | 260.60 | 263.40 | 259.60 | 259.60 | 259.60 | 5,049,346 |
| 18 Jun 2024 | 260.00 | 261.60 | 258.40 | 260.80 | 260.80 | 5,705,184 |
| 17 Jun 2024 | 260.20 | 260.40 | 257.60 | 258.80 | 258.80 | 12,203,259 |
| 14 Jun 2024 | 257.80 | 259.60 | 256.40 | 258.80 | 258.80 | 9,259,957 |
| 13 Jun 2024 | 256.40 | 259.60 | 255.60 | 258.20 | 258.20 | 5,520,228 |
| 12 Jun 2024 | 258.60 | 260.60 | 255.40 | 256.40 | 256.40 | 7,335,387 |
| 11 Jun 2024 | 264.80 | 266.40 | 256.60 | 257.00 | 257.00 | 17,653,831 |
| 10 Jun 2024 | 261.60 | 265.40 | 260.80 | 263.20 | 263.20 | 5,525,771 |
| 07 Jun 2024 | 267.60 | 269.40 | 263.80 | 263.80 | 263.80 | 5,417,540 |
| 06 Jun 2024 | 265.40 | 275.80 | 262.80 | 267.60 | 267.60 | 5,922,602 |
| 06 Jun 2024 | 9.2 Dividend | |||||
| 05 Jun 2024 | 279.80 | 279.80 | 274.00 | 274.00 | 264.80 | 8,987,137 |
| 04 Jun 2024 | 278.40 | 279.60 | 276.80 | 278.60 | 269.25 | 4,061,030 |
| 03 Jun 2024 | 280.60 | 281.60 | 278.00 | 279.40 | 270.02 | 5,493,512 |
| 31 May 2024 | 279.00 | 281.20 | 274.60 | 277.20 | 267.89 | 13,742,365 |
| 30 May 2024 | 271.60 | 279.00 | 271.60 | 279.00 | 269.63 | 4,178,139 |
| 29 May 2024 | 278.00 | 281.20 | 275.20 | 275.40 | 266.15 | 6,303,740 |
| 28 May 2024 | 279.00 | 281.20 | 275.40 | 279.40 | 270.02 | 4,673,804 |
| 24 May 2024 | 275.80 | 279.80 | 274.00 | 277.20 | 267.89 | 3,940,048 |
| 23 May 2024 | 283.60 | 289.00 | 277.40 | 277.40 | 268.09 | 6,390,252 |
| 22 May 2024 | 283.80 | 287.20 | 279.60 | 283.40 | 273.88 | 5,484,180 |
| 21 May 2024 | 281.40 | 286.40 | 277.80 | 283.40 | 273.88 | 8,293,857 |
| 20 May 2024 | 284.20 | 286.80 | 283.60 | 284.60 | 275.04 | 5,210,436 |
| 17 May 2024 | 282.00 | 284.40 | 281.80 | 283.60 | 274.08 | 5,137,811 |
| 16 May 2024 | 279.20 | 283.20 | 278.33 | 282.20 | 272.72 | 5,279,773 |
| 15 May 2024 | 280.20 | 281.80 | 276.80 | 277.20 | 267.89 | 5,709,687 |
| 14 May 2024 | 278.60 | 281.80 | 276.80 | 278.60 | 269.25 | 5,708,567 |
| 13 May 2024 | 276.20 | 280.40 | 275.60 | 279.00 | 269.63 | 3,667,802 |
| 10 May 2024 | 274.60 | 278.40 | 272.40 | 276.00 | 266.73 | 4,956,411 |
| 09 May 2024 | 272.20 | 275.80 | 269.40 | 274.20 | 264.99 | 5,516,826 |
| 08 May 2024 | 268.80 | 271.20 | 268.20 | 271.20 | 262.09 | 7,606,916 |
| 07 May 2024 | 268.40 | 270.40 | 266.80 | 267.80 | 258.81 | 9,576,313 |
| 03 May 2024 | 265.60 | 268.00 | 262.60 | 265.40 | 256.49 | 5,275,570 |
| 02 May 2024 | 264.20 | 265.60 | 262.00 | 264.20 | 255.33 | 9,925,045 |
| 01 May 2024 | 266.00 | 264.20 | 264.20 | 264.40 | 255.52 | 14,636,043 |
| 30 Apr 2024 | 263.20 | 267.00 | 259.80 | 263.40 | 254.56 | 17,746,136 |
| 29 Apr 2024 | 262.80 | 265.20 | 261.41 | 262.40 | 253.59 | 3,903,075 |
| 26 Apr 2024 | 259.40 | 263.60 | 258.00 | 261.40 | 252.62 | 7,742,642 |
| 25 Apr 2024 | 263.20 | 266.60 | 254.60 | 256.60 | 247.98 | 12,827,740 |
| 24 Apr 2024 | 267.40 | 269.60 | 265.80 | 268.00 | 259.00 | 6,211,294 |
| 23 Apr 2024 | 270.20 | 273.20 | 268.40 | 269.00 | 259.97 | 4,643,297 |
| 22 Apr 2024 | 265.20 | 270.00 | 264.60 | 269.00 | 259.97 | 4,164,520 |
| 19 Apr 2024 | 261.00 | 261.40 | 256.80 | 258.80 | 250.11 | 4,384,279 |
| 18 Apr 2024 | 261.60 | 262.80 | 258.80 | 262.60 | 253.78 | 5,018,824 |
| 17 Apr 2024 | 255.60 | 261.40 | 255.00 | 259.60 | 250.88 | 4,667,435 |
| 16 Apr 2024 | 256.60 | 258.40 | 254.70 | 257.00 | 248.37 | 4,424,238 |
| 15 Apr 2024 | 261.00 | 262.00 | 259.40 | 260.40 | 251.66 | 7,034,064 |
| 12 Apr 2024 | 261.00 | 264.60 | 260.40 | 261.60 | 252.82 | 11,210,858 |
| 11 Apr 2024 | 266.20 | 267.60 | 259.20 | 259.80 | 251.08 | 5,475,797 |
| 10 Apr 2024 | 269.00 | 271.40 | 263.40 | 267.20 | 258.23 | 7,354,913 |
| 09 Apr 2024 | 263.40 | 265.80 | 261.40 | 264.80 | 255.91 | 4,818,021 |
| 08 Apr 2024 | 265.60 | 267.00 | 262.00 | 264.00 | 255.14 | 6,569,263 |
| 05 Apr 2024 | 268.60 | 268.60 | 263.40 | 265.40 | 256.49 | 6,792,614 |
| 04 Apr 2024 | 270.40 | 273.80 | 270.00 | 271.20 | 262.09 | 4,624,175 |
| 03 Apr 2024 | 264.40 | 270.80 | 264.40 | 270.20 | 261.13 | 6,615,911 |
| 02 Apr 2024 | 269.80 | 272.40 | 267.40 | 267.80 | 258.81 | 7,438,204 |
| 28 Mar 2024 | 272.70 | 273.10 | 268.80 | 270.40 | 261.32 | 5,324,813 |
| 27 Mar 2024 | 268.00 | 274.10 | 267.65 | 271.90 | 262.77 | 8,586,793 |
| 26 Mar 2024 | 257.00 | 262.50 | 255.80 | 262.50 | 253.69 | 13,094,529 |
| 25 Mar 2024 | 256.10 | 257.50 | 252.90 | 257.00 | 248.37 | 11,574,979 |
| 22 Mar 2024 | 256.00 | 258.80 | 254.90 | 256.80 | 248.18 | 11,637,181 |
| 21 Mar 2024 | 251.90 | 255.20 | 250.87 | 254.50 | 245.95 | 5,402,444 |
| 20 Mar 2024 | 249.90 | 250.50 | 246.30 | 249.10 | 240.74 | 9,793,937 |
| 19 Mar 2024 | 249.70 | 251.80 | 248.50 | 250.20 | 241.80 | 4,211,276 |
| 18 Mar 2024 | 249.60 | 250.50 | 248.15 | 250.10 | 241.70 | 4,985,620 |
| 15 Mar 2024 | 250.60 | 252.90 | 248.90 | 251.30 | 242.86 | 10,467,202 |
| 14 Mar 2024 | 250.60 | 252.80 | 247.90 | 249.70 | 241.32 | 3,979,969 |
| 13 Mar 2024 | 252.00 | 252.60 | 249.20 | 250.70 | 242.28 | 5,045,669 |
| 12 Mar 2024 | 249.80 | 253.10 | 248.90 | 251.20 | 242.77 | 7,175,852 |
| 11 Mar 2024 | 249.60 | 252.00 | 247.80 | 248.50 | 240.16 | 6,243,866 |
| 08 Mar 2024 | 253.00 | 254.00 | 250.20 | 250.20 | 241.80 | 5,590,943 |
| 07 Mar 2024 | 249.20 | 254.00 | 248.90 | 252.00 | 243.54 | 5,937,400 |
| 06 Mar 2024 | 248.40 | 252.20 | 248.29 | 249.30 | 240.93 | 6,380,616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.