UK markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
283.30-0.80 (-0.28%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 2021283.70283.80281.60283.00283.006,426,142
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 2021271.90273.60269.70270.00270.003,755,700
25 Jun 2021273.00273.50271.50271.70271.705,325,729
24 Jun 2021270.50273.60270.30272.50272.506,070,941
23 Jun 2021270.20272.10269.20269.70269.705,135,458
22 Jun 2021271.60271.90269.10269.90269.907,009,957
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
06 May 2021246.20249.10244.40246.30239.358,224,614
05 May 2021239.70246.70239.20246.00239.055,952,641
04 May 2021238.90241.80238.10238.60231.8628,029,127
30 Apr 2021236.00238.60235.10237.70230.997,211,066
29 Apr 2021234.40236.80233.70235.40228.756,606,008
28 Apr 2021250.00250.00233.60235.00228.3712,314,103
27 Apr 2021243.20244.00240.80242.10235.266,473,229
26 Apr 2021242.00243.70239.18243.10236.246,900,341
23 Apr 2021248.70248.80241.70242.20235.366,738,041
22 Apr 2021250.20250.20247.20248.70241.684,550,947
21 Apr 2021248.30249.80246.60249.60242.554,625,959
20 Apr 2021253.30254.64247.40248.50241.485,653,466
19 Apr 2021248.50255.20247.01254.70247.519,730,787
16 Apr 2021244.80249.00243.50248.70241.686,934,459
15 Apr 2021242.30245.60241.21244.50237.605,401,112
14 Apr 2021243.00243.00238.40240.80234.004,069,407
13 Apr 2021245.40248.40241.40242.80235.945,235,194
12 Apr 2021245.80246.40243.60245.10238.185,203,774
09 Apr 2021245.10246.30241.90245.60238.673,807,204
08 Apr 2021244.80245.80242.70244.70237.793,730,912
07 Apr 2021242.70245.66240.90244.10237.214,955,598
06 Apr 2021240.90242.90239.90242.00235.177,345,860
01 Apr 2021242.80243.90237.92238.60231.864,502,668
31 Mar 2021244.80246.20242.24242.50235.658,170,563
30 Mar 2021249.20249.20243.00244.40237.507,452,830
29 Mar 2021244.30247.20240.92245.40238.473,548,383
26 Mar 2021243.10245.60240.90245.30238.374,467,549
25 Mar 2021242.40246.10241.00242.80235.942,932,393
24 Mar 2021242.80243.30239.40242.60235.753,401,288
23 Mar 2021242.60244.80240.70243.50236.633,111,401
22 Mar 2021244.60244.80241.80243.00236.1419,686,569
19 Mar 2021241.20247.20240.00244.80237.8916,746,868
18 Mar 2021240.00243.90238.80241.00234.204,457,802
17 Mar 2021242.70244.40237.40239.70232.935,894,729
16 Mar 2021236.60242.60236.60242.60235.756,426,392
15 Mar 2021236.50237.30233.60235.70229.054,118,459
12 Mar 2021234.20239.60232.90236.30229.636,486,501
11 Mar 2021236.00237.50234.20234.90228.274,894,733
10 Mar 2021230.70236.20229.50235.40228.757,114,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...