J Sainsbury plc (SBRY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:39PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 252.50 | 255.00 | 251.50 | 252.80 | 252.80 | 8,472,514 |
| 28 Sept 2023 | 252.90 | 253.90 | 249.80 | 250.30 | 250.30 | 11,839,077 |
| 27 Sept 2023 | 260.90 | 261.70 | 252.60 | 252.60 | 252.60 | 11,230,702 |
| 26 Sept 2023 | 268.60 | 270.00 | 260.00 | 261.70 | 261.70 | 11,247,540 |
| 25 Sept 2023 | 272.80 | 273.30 | 268.40 | 269.40 | 269.40 | 5,329,493 |
| 22 Sept 2023 | 273.10 | 274.60 | 271.30 | 272.90 | 272.90 | 7,273,368 |
| 21 Sept 2023 | 275.70 | 279.50 | 273.20 | 274.60 | 274.60 | 6,408,876 |
| 20 Sept 2023 | 276.00 | 278.30 | 275.00 | 276.90 | 276.90 | 4,213,522 |
| 19 Sept 2023 | 276.20 | 278.60 | 274.50 | 275.50 | 275.50 | 4,205,987 |
| 18 Sept 2023 | 279.80 | 282.00 | 275.10 | 276.20 | 276.20 | 11,155,285 |
| 15 Sept 2023 | 279.90 | 281.30 | 277.80 | 279.60 | 279.60 | 12,161,127 |
| 14 Sept 2023 | 271.90 | 276.20 | 271.50 | 276.20 | 276.20 | 3,362,362 |
| 13 Sept 2023 | 274.40 | 275.70 | 272.60 | 273.60 | 273.60 | 2,597,514 |
| 12 Sept 2023 | 270.00 | 274.70 | 269.48 | 272.80 | 272.80 | 6,202,344 |
| 11 Sept 2023 | 265.30 | 270.40 | 265.30 | 269.10 | 269.10 | 2,489,417 |
| 08 Sept 2023 | 263.10 | 267.00 | 263.10 | 266.90 | 266.90 | 2,419,987 |
| 07 Sept 2023 | 264.50 | 267.10 | 263.20 | 264.60 | 264.60 | 3,665,906 |
| 06 Sept 2023 | 264.40 | 266.30 | 263.00 | 265.50 | 265.50 | 2,547,106 |
| 05 Sept 2023 | 266.90 | 267.50 | 261.20 | 265.40 | 265.40 | 6,270,824 |
| 04 Sept 2023 | 271.70 | 272.20 | 267.70 | 268.60 | 268.60 | 3,044,106 |
| 01 Sept 2023 | 270.90 | 273.00 | 270.00 | 270.30 | 270.30 | 4,457,005 |
| 31 Aug 2023 | 267.80 | 273.50 | 267.80 | 270.10 | 270.10 | 20,378,928 |
| 30 Aug 2023 | 267.00 | 268.80 | 266.60 | 267.70 | 267.70 | 8,673,653 |
| 29 Aug 2023 | 263.30 | 267.10 | 261.30 | 267.10 | 267.10 | 16,382,413 |
| 25 Aug 2023 | 259.40 | 263.30 | 258.57 | 261.90 | 261.90 | 5,423,341 |
| 24 Aug 2023 | 259.30 | 261.60 | 258.60 | 258.60 | 258.60 | 2,055,637 |
| 23 Aug 2023 | 258.20 | 259.60 | 256.90 | 257.70 | 257.70 | 4,079,325 |
| 22 Aug 2023 | 260.40 | 262.62 | 257.70 | 257.70 | 257.70 | 2,256,927 |
| 21 Aug 2023 | 262.60 | 263.70 | 259.60 | 260.50 | 260.50 | 2,708,220 |
| 18 Aug 2023 | 262.00 | 262.80 | 260.30 | 262.00 | 262.00 | 4,994,608 |
| 17 Aug 2023 | 265.80 | 268.10 | 261.98 | 262.80 | 262.80 | 2,740,986 |
| 16 Aug 2023 | 265.10 | 267.40 | 264.60 | 266.00 | 266.00 | 3,803,630 |
| 15 Aug 2023 | 263.30 | 266.70 | 262.70 | 264.90 | 264.90 | 2,416,636 |
| 14 Aug 2023 | 266.80 | 267.30 | 264.70 | 266.50 | 266.50 | 3,792,402 |
| 11 Aug 2023 | 267.60 | 269.80 | 265.90 | 266.40 | 266.40 | 4,293,946 |
| 10 Aug 2023 | 269.10 | 270.30 | 266.44 | 268.50 | 268.50 | 3,950,565 |
| 09 Aug 2023 | 270.20 | 270.90 | 267.88 | 267.90 | 267.90 | 4,760,100 |
| 08 Aug 2023 | 269.60 | 271.50 | 267.70 | 268.70 | 268.70 | 2,714,726 |
| 07 Aug 2023 | 271.50 | 273.50 | 268.90 | 270.40 | 270.40 | 3,853,918 |
| 04 Aug 2023 | 270.60 | 273.00 | 269.60 | 272.00 | 272.00 | 2,974,226 |
| 03 Aug 2023 | 275.10 | 275.80 | 269.90 | 271.20 | 271.20 | 6,618,843 |
| 02 Aug 2023 | 276.00 | 278.50 | 274.50 | 275.60 | 275.60 | 2,890,131 |
| 01 Aug 2023 | 277.40 | 280.50 | 276.30 | 279.00 | 279.00 | 3,361,428 |
| 31 Jul 2023 | 281.30 | 285.39 | 276.60 | 277.40 | 277.40 | 5,247,687 |
| 28 Jul 2023 | 284.30 | 285.70 | 280.90 | 282.60 | 282.60 | 2,136,509 |
| 27 Jul 2023 | 286.40 | 290.20 | 284.70 | 285.40 | 285.40 | 3,298,163 |
| 26 Jul 2023 | 280.70 | 286.30 | 280.60 | 286.30 | 286.30 | 2,910,814 |
| 25 Jul 2023 | 283.30 | 283.80 | 279.60 | 280.70 | 280.70 | 3,083,953 |
| 24 Jul 2023 | 282.90 | 284.20 | 280.39 | 282.50 | 282.50 | 2,926,492 |
| 21 Jul 2023 | 285.60 | 287.30 | 282.75 | 284.00 | 284.00 | 2,318,755 |
| 20 Jul 2023 | 283.60 | 290.10 | 283.16 | 285.50 | 285.50 | 5,260,330 |
| 19 Jul 2023 | 278.30 | 285.10 | 278.30 | 283.10 | 283.10 | 11,626,335 |
| 18 Jul 2023 | 271.30 | 277.40 | 269.40 | 277.00 | 277.00 | 4,739,672 |
| 17 Jul 2023 | 274.00 | 274.06 | 270.70 | 271.00 | 271.00 | 3,145,805 |
| 14 Jul 2023 | 273.20 | 275.10 | 272.80 | 274.00 | 274.00 | 5,333,766 |
| 13 Jul 2023 | 268.90 | 273.70 | 268.20 | 273.30 | 273.30 | 3,185,420 |
| 12 Jul 2023 | 266.90 | 270.00 | 266.90 | 269.10 | 269.10 | 4,662,751 |
| 11 Jul 2023 | 268.10 | 268.10 | 265.90 | 267.20 | 267.20 | 3,097,940 |
| 10 Jul 2023 | 268.60 | 270.50 | 267.50 | 267.90 | 267.90 | 4,516,835 |
| 07 Jul 2023 | 267.10 | 270.50 | 266.00 | 270.50 | 270.50 | 3,661,099 |
| 06 Jul 2023 | 270.10 | 270.10 | 267.77 | 268.80 | 268.80 | 5,434,518 |
| 05 Jul 2023 | 268.00 | 271.20 | 267.10 | 270.00 | 270.00 | 4,923,717 |
| 04 Jul 2023 | 272.20 | 273.43 | 268.50 | 269.60 | 269.60 | 6,277,909 |
| 03 Jul 2023 | 269.90 | 275.10 | 269.90 | 274.60 | 274.60 | 2,653,234 |
| 30 Jun 2023 | 266.60 | 270.40 | 265.40 | 269.00 | 269.00 | 3,617,329 |
| 29 Jun 2023 | 272.10 | 272.10 | 265.50 | 266.20 | 266.20 | 3,757,708 |
| 28 Jun 2023 | 263.60 | 273.02 | 263.60 | 271.60 | 271.60 | 4,994,707 |
| 27 Jun 2023 | 264.70 | 266.02 | 261.60 | 264.70 | 264.70 | 3,143,808 |
| 26 Jun 2023 | 257.60 | 263.90 | 256.70 | 263.90 | 263.90 | 6,030,011 |
| 23 Jun 2023 | 256.00 | 258.56 | 254.80 | 257.20 | 257.20 | 4,073,073 |
| 22 Jun 2023 | 258.40 | 261.80 | 255.50 | 257.60 | 257.60 | 5,152,351 |
| 21 Jun 2023 | 264.40 | 264.80 | 259.70 | 260.10 | 260.10 | 5,382,143 |
| 20 Jun 2023 | 264.10 | 265.70 | 262.00 | 263.50 | 263.50 | 5,230,471 |
| 19 Jun 2023 | 269.90 | 270.10 | 265.20 | 265.70 | 265.70 | 4,831,944 |
| 16 Jun 2023 | 274.50 | 274.50 | 266.00 | 269.90 | 269.90 | 16,324,715 |
| 15 Jun 2023 | 269.80 | 273.20 | 269.80 | 272.40 | 272.40 | 2,963,328 |
| 14 Jun 2023 | 271.30 | 272.90 | 270.20 | 272.50 | 272.50 | 4,706,066 |
| 13 Jun 2023 | 271.50 | 272.00 | 269.50 | 271.50 | 271.50 | 2,861,469 |
| 12 Jun 2023 | 268.80 | 271.80 | 266.70 | 269.80 | 269.80 | 4,217,603 |
| 09 Jun 2023 | 268.20 | 268.60 | 264.10 | 267.00 | 267.00 | 6,328,468 |
| 08 Jun 2023 | 269.60 | 270.20 | 266.70 | 267.50 | 267.50 | 7,302,922 |
| 08 Jun 2023 | 9.2 Dividend | |||||
| 07 Jun 2023 | 278.50 | 282.90 | 276.90 | 278.00 | 268.80 | 8,771,833 |
| 06 Jun 2023 | 276.40 | 279.70 | 273.80 | 279.20 | 269.96 | 4,094,802 |
| 05 Jun 2023 | 279.50 | 280.50 | 275.90 | 276.20 | 267.06 | 5,352,478 |
| 02 Jun 2023 | 275.00 | 278.50 | 274.94 | 278.50 | 269.28 | 4,190,203 |
| 01 Jun 2023 | 272.00 | 274.20 | 271.30 | 272.80 | 263.77 | 3,796,829 |
| 31 May 2023 | 269.30 | 273.40 | 268.40 | 270.60 | 261.64 | 49,336,690 |
| 30 May 2023 | 274.10 | 275.60 | 271.50 | 271.50 | 262.52 | 4,465,143 |
| 26 May 2023 | 275.60 | 276.00 | 271.50 | 275.00 | 265.90 | 3,290,413 |
| 25 May 2023 | 279.40 | 279.50 | 273.65 | 275.10 | 266.00 | 4,628,560 |
| 24 May 2023 | 277.00 | 278.90 | 275.60 | 278.90 | 269.67 | 7,034,485 |
| 23 May 2023 | 278.50 | 278.60 | 276.10 | 278.00 | 268.80 | 4,093,925 |
| 22 May 2023 | 278.00 | 281.00 | 277.74 | 278.40 | 269.19 | 3,925,583 |
| 19 May 2023 | 282.40 | 283.10 | 280.69 | 281.00 | 271.70 | 2,954,790 |
| 18 May 2023 | 284.00 | 285.30 | 282.00 | 282.80 | 273.44 | 2,358,921 |
| 17 May 2023 | 284.00 | 284.60 | 282.50 | 283.30 | 273.92 | 9,063,652 |
| 16 May 2023 | 286.70 | 288.20 | 284.90 | 285.50 | 276.05 | 3,642,045 |
| 15 May 2023 | 290.70 | 291.00 | 285.93 | 287.50 | 277.99 | 4,438,121 |
| 12 May 2023 | 287.00 | 289.60 | 286.40 | 289.30 | 279.73 | 3,699,243 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
