UK markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
299.10+3.10 (+1.05%)
At close: 05:10PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022295.90300.00294.06299.10299.105,968,886
27 Jan 2022292.10296.10292.10296.00296.007,916,463
26 Jan 2022289.90294.00288.20291.70291.704,215,771
25 Jan 2022284.90289.50281.38289.10289.105,466,763
24 Jan 2022284.20287.50282.30284.00284.003,067,141
21 Jan 2022285.90287.50282.40283.70283.703,478,162
20 Jan 2022292.10292.60286.00287.10287.104,192,554
19 Jan 2022297.60303.60290.14291.30291.306,972,462
18 Jan 2022292.60299.20291.96298.70298.704,096,825
17 Jan 2022290.00294.00289.90292.60292.603,867,337
14 Jan 2022290.80294.10287.10288.70288.704,435,615
13 Jan 2022289.90292.05287.80291.60291.606,338,803
12 Jan 2022284.80290.48282.70288.00288.006,394,592
11 Jan 2022280.00281.30278.10279.30279.304,682,940
10 Jan 2022276.60281.08275.84279.10279.103,631,154
07 Jan 2022279.70280.60274.90275.20275.205,309,174
06 Jan 2022278.00286.00277.31280.10280.105,338,316
05 Jan 2022278.10281.60276.00279.80279.805,044,781
04 Jan 2022279.30281.40276.00277.40277.406,923,721
31 Dec 2021273.70276.60273.70275.80275.801,046,102
30 Dec 2021279.10279.90276.60277.40277.402,760,554
29 Dec 2021276.70280.60275.80278.90278.903,129,682
24 Dec 2021275.00276.40273.91274.90274.90398,008
23 Dec 2021273.70276.09273.70273.70273.704,322,407
22 Dec 2021272.00275.00270.30273.70273.702,901,312
21 Dec 2021274.90274.90270.90272.00272.005,262,858
20 Dec 2021270.00274.80268.81272.70272.704,065,690
17 Dec 2021270.00276.70270.00271.20271.206,812,900
16 Dec 2021272.00273.90269.90270.80270.809,179,207
15 Dec 2021276.50276.70270.10270.20270.203,575,461
14 Dec 2021272.50275.50270.30275.30275.305,820,828
13 Dec 2021275.50275.50270.20272.10272.105,061,915
10 Dec 2021275.00275.40272.00275.20275.202,954,138
09 Dec 2021277.40278.69274.40275.50275.503,447,103
08 Dec 2021278.20279.90275.70276.90276.906,673,977
07 Dec 2021280.70283.80278.60278.70278.709,426,608
06 Dec 2021279.70282.70278.50280.00280.004,441,788
03 Dec 2021278.80280.50276.30278.20278.204,478,633
02 Dec 2021278.40280.42247.50278.80278.804,560,409
01 Dec 2021276.60282.99276.60280.20280.207,192,960
30 Nov 2021288.20288.60276.60276.60276.6016,193,048
29 Nov 2021293.50293.70288.80289.70289.706,374,083
26 Nov 2021292.90297.40290.95293.60293.604,738,460
25 Nov 2021296.00296.50292.70295.40295.403,414,870
24 Nov 2021293.50295.00291.97295.00295.001,890,836
23 Nov 2021295.20298.30293.20293.20293.205,565,084
22 Nov 2021295.90296.50293.40295.70295.705,038,180
19 Nov 2021294.50298.00292.40292.60292.605,692,331
18 Nov 2021287.90294.60285.10293.40293.403,209,090
17 Nov 2021289.90291.50286.24288.00288.006,758,953
16 Nov 2021294.20296.04289.90291.70291.709,633,830
15 Nov 2021293.70298.50290.52294.70294.704,828,549
12 Nov 2021294.60297.00291.90295.00295.004,577,414
11 Nov 2021293.40294.80289.00294.20294.203,464,380
11 Nov 20213.2 Dividend
10 Nov 2021289.00295.00289.00293.60290.406,212,064
09 Nov 2021289.20291.30285.50289.70286.545,926,846
08 Nov 2021285.70289.60284.21289.20286.055,128,985
05 Nov 2021282.10287.50278.90284.30281.205,784,944
04 Nov 2021281.50287.00273.20281.80278.739,608,935
03 Nov 2021293.20294.00283.97288.90285.756,678,881
02 Nov 2021295.30298.50293.12293.30290.103,208,954
01 Nov 2021300.40301.50290.50294.70291.493,850,376
29 Oct 2021299.80301.70294.30299.40296.144,693,878
28 Oct 2021305.90307.80297.30299.60296.335,122,893
27 Oct 2021301.60306.60300.30306.50303.164,012,431
26 Oct 2021296.10301.50294.50301.40298.115,174,426
25 Oct 2021294.80301.00293.40295.90292.672,791,234
22 Oct 2021295.00296.00292.70293.60290.401,618,287
21 Oct 2021296.20298.20293.20296.20292.973,391,212
20 Oct 2021296.30298.40294.50297.20293.962,116,627
19 Oct 2021296.10298.00293.10296.80293.574,227,564
18 Oct 2021296.60297.80293.90294.70291.493,558,678
15 Oct 2021296.30297.80294.35296.60293.372,827,926
14 Oct 2021297.10298.10293.70295.70292.483,014,488
13 Oct 2021294.80296.10291.40294.80291.593,268,568
12 Oct 2021290.30294.80286.10294.70291.494,033,308
11 Oct 2021295.60296.14289.14293.70290.504,582,587
08 Oct 2021294.50296.79291.09295.60292.384,168,431
07 Oct 2021292.30298.04288.50293.50290.304,366,876
06 Oct 2021297.70303.80290.10290.70287.537,759,332
05 Oct 2021295.10302.90294.50299.40296.1410,404,593
04 Oct 2021286.50301.45285.90294.10290.898,549,153
01 Oct 2021283.80286.90282.10284.50281.404,844,859
30 Sept 2021292.90293.40283.10285.40282.297,662,311
29 Sept 2021292.20295.78290.50290.50287.336,465,286
28 Sept 2021291.70293.60287.60292.20289.027,082,683
27 Sept 2021296.80297.46291.10291.90288.725,098,221
24 Sept 2021295.00296.50284.30295.50292.285,599,306
23 Sept 2021297.60299.60294.00295.90292.676,588,902
22 Sept 2021293.30297.20292.80295.90292.677,286,002
21 Sept 2021287.70294.70286.70292.50289.316,217,602
20 Sept 2021282.00291.40279.98286.90283.779,974,228
17 Sept 2021283.30287.00282.40282.40279.3218,732,324
16 Sept 2021286.70287.10282.00282.00278.9310,078,055
15 Sept 2021288.60290.30283.10285.70282.598,237,056
14 Sept 2021290.10293.40289.30289.30286.155,548,056
13 Sept 2021295.10296.30290.30290.68287.51483,546
10 Sept 2021298.30301.60292.80294.20290.996,357,095
09 Sept 2021298.10299.90293.60296.90293.667,599,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...