SBRY.L - J Sainsbury plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 2020204.50213.40201.70213.40213.4012,052,676
02 Apr 2020214.60218.40204.80204.80204.8011,948,956
01 Apr 2020206.90214.10204.13213.10213.1018,839,431
31 Mar 2020211.50224.80199.61210.40210.4019,050,045
30 Mar 2020209.30212.00199.61210.20210.2010,577,320
27 Mar 2020202.60210.00199.15210.00210.0011,998,686
26 Mar 2020200.10206.70197.26205.70205.7013,132,060
25 Mar 2020208.20210.00199.00201.70201.7014,614,753
24 Mar 2020207.00209.00190.45203.00203.0015,669,079
23 Mar 2020197.55212.10196.05199.40199.4028,843,590
20 Mar 2020220.00220.00198.45205.80205.8018,386,235
19 Mar 2020215.00232.00208.20210.20210.2025,316,476
18 Mar 2020198.05220.00197.95216.30216.3032,633,370
17 Mar 2020185.65193.45171.19192.00192.0032,858,216
16 Mar 2020175.40187.00173.10180.00180.0030,816,654
13 Mar 2020180.95191.64175.35179.10179.1019,858,928
12 Mar 2020182.75188.85173.35174.95174.9516,877,169
11 Mar 2020201.30203.30190.90191.50191.5019,243,848
10 Mar 2020207.00212.70198.65198.65198.6516,346,720
09 Mar 2020198.00209.20197.35205.80205.8016,442,972
06 Mar 2020208.90212.60207.50211.10211.109,441,711
05 Mar 2020212.70213.10208.50212.20212.2019,651,271
04 Mar 2020208.00214.48205.20212.70212.709,895,291
03 Mar 2020205.30212.90205.00206.30206.309,793,965
02 Mar 2020198.75204.80197.00204.30204.3026,342,815
28 Feb 2020190.05196.75186.80195.75195.7512,805,802
27 Feb 2020201.20203.10191.40194.05194.0513,423,630
26 Feb 2020202.50205.94201.10203.50203.507,817,769
25 Feb 2020206.80208.40201.50202.00202.008,335,162
24 Feb 2020207.40208.30204.80206.90206.906,159,693
21 Feb 2020209.00210.70207.70210.70210.706,329,490
20 Feb 2020207.50210.30206.40209.00209.003,856,000
19 Feb 2020207.40208.60205.40206.40206.404,716,828
18 Feb 2020205.70209.20205.70206.80206.804,219,884
17 Feb 2020208.00209.50205.79208.40208.403,951,744
14 Feb 2020205.90208.20205.10206.00206.008,920,211
13 Feb 2020205.20206.06204.20204.90204.906,162,907
12 Feb 2020202.70206.10201.52206.00206.006,515,388
11 Feb 2020200.90203.90200.20202.30202.307,393,013
10 Feb 2020201.80202.70200.40201.00201.008,102,068
07 Feb 2020203.60203.60201.52202.00202.004,896,614
06 Feb 2020205.20206.80203.10203.10203.105,814,748
05 Feb 2020201.20204.30201.20203.50203.506,802,999
04 Feb 2020201.80204.00201.80202.20202.2011,115,542
03 Feb 2020203.00204.20201.00201.00201.007,987,724
31 Jan 2020204.20206.90202.40202.40202.407,763,316
30 Jan 2020200.10204.80200.10203.30203.306,921,561
29 Jan 2020204.20206.80201.15202.40202.407,126,510
28 Jan 2020205.00206.60203.40205.50205.505,086,724
27 Jan 2020207.70207.70203.30204.00204.005,464,792
24 Jan 2020208.10211.70207.30209.70209.706,381,644
23 Jan 2020208.30210.56206.10206.80206.806,940,601
22 Jan 2020210.10213.90206.05208.00208.009,835,772
21 Jan 2020216.70216.70212.40212.40212.403,995,174
20 Jan 2020217.00217.40214.79216.00216.002,728,794
17 Jan 2020216.20219.80215.80216.40216.407,956,577
16 Jan 2020214.80219.00214.60215.60215.606,973,966
15 Jan 2020221.20221.20215.00215.00215.0026,765,117
14 Jan 2020219.00222.30219.00220.50220.505,390,304
13 Jan 2020221.10225.71219.00220.50220.504,516,731
10 Jan 2020224.50225.71218.90220.00220.0010,273,024
09 Jan 2020225.90227.71222.71224.30224.3017,745,349
08 Jan 2020226.40233.10225.80227.20227.208,611,378
07 Jan 2020229.00234.10228.40231.00231.0015,490,985
06 Jan 2020227.40227.40224.39226.60226.606,217,265
03 Jan 2020230.20230.74227.90229.20229.205,799,029
02 Jan 2020230.00234.60229.69232.10232.104,396,006
31 Dec 2019234.20235.81229.90229.90229.901,994,680
30 Dec 2019234.10236.60233.60234.40234.406,469,414
27 Dec 2019236.00236.70234.29235.80235.802,355,713
24 Dec 2019235.10235.66232.19234.20234.201,052,614
23 Dec 2019232.20235.15231.30234.40234.405,025,719
20 Dec 2019234.80234.81231.65232.70232.707,764,314
19 Dec 2019233.90235.60232.40233.50233.5012,791,070
18 Dec 2019229.60233.30227.70232.10232.109,369,474
17 Dec 2019229.00230.10223.50230.00230.0018,087,256
16 Dec 2019224.60230.30224.19229.50229.5010,604,465
13 Dec 2019226.00227.20222.30223.20223.2016,161,481
12 Dec 2019217.50219.50215.50217.50217.5012,640,223
11 Dec 2019219.30220.50216.60217.40217.406,447,637
10 Dec 2019223.40223.40219.20220.40220.408,084,869
09 Dec 2019220.90225.50219.71223.50223.5011,791,695
06 Dec 2019215.50220.50215.50220.00220.007,994,669
05 Dec 2019214.80217.80213.00216.00216.008,423,475
04 Dec 2019210.80213.50209.38213.40213.409,254,233
03 Dec 2019213.60214.60209.80212.00212.007,343,282
02 Dec 2019214.10215.70212.37213.10213.106,658,497
29 Nov 2019218.00220.50214.30214.30214.306,682,166
28 Nov 2019220.00221.10219.20220.90220.907,677,591
27 Nov 2019219.40222.00217.80220.50220.5013,315,060
26 Nov 2019216.40219.40215.50218.00218.0010,210,508
25 Nov 2019214.00217.30214.00216.80216.807,241,481
22 Nov 2019212.00214.80211.20214.40214.4012,013,652
21 Nov 2019210.60211.90209.00211.70211.7012,457,367
20 Nov 2019211.40212.80209.70211.90211.9011,194,222
19 Nov 2019208.40214.20208.40212.30212.3013,223,160
18 Nov 2019202.90209.60202.90209.60209.608,194,708
15 Nov 2019202.90206.80200.40204.80204.807,205,574
14 Nov 2019200.60205.30199.50201.30201.308,303,772
14 Nov 20193.3 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more