UK markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
207.40+3.40 (+1.67%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022203.70209.60203.20207.40207.407,539,759
30 Jun 2022208.90209.40200.80204.00204.008,662,137
29 Jun 2022210.60212.95209.80211.00211.008,710,356
28 Jun 2022212.00215.60210.90213.50213.507,980,700
27 Jun 2022211.90214.80210.27211.60211.608,866,185
24 Jun 2022204.40210.80203.60210.80210.808,125,614
23 Jun 2022206.80208.50204.50204.50204.506,368,177
22 Jun 2022205.40209.00204.50207.20207.207,510,874
21 Jun 2022209.00209.06205.10205.10205.105,961,713
20 Jun 2022205.40209.40205.07208.40208.4020,817,191
17 Jun 2022208.00209.36205.80205.80205.8018,681,349
16 Jun 2022209.50209.63205.20207.70207.707,494,816
15 Jun 2022204.20211.10203.70209.80209.808,170,130
14 Jun 2022205.20205.20201.70203.30203.307,686,480
13 Jun 2022213.00213.90204.40204.90204.9011,737,761
10 Jun 2022208.50215.16208.50213.30213.3012,619,473
09 Jun 2022213.50213.90207.55209.40209.4014,618,639
09 Jun 20229.9 Dividend
08 Jun 2022222.10224.56220.20222.40212.5010,524,922
07 Jun 2022227.60227.97221.40221.40211.5416,059,278
06 Jun 2022231.90234.20227.80227.80217.667,386,338
01 Jun 2022229.80232.40227.20227.20217.098,499,416
31 May 2022230.40231.13227.20228.40218.2316,397,205
30 May 2022232.70234.60230.40231.10220.815,264,470
27 May 2022231.10233.10228.30231.10220.816,271,545
26 May 2022230.20234.80229.72232.30221.966,413,272
25 May 2022228.70231.10225.70229.30219.0910,012,842
24 May 2022233.10233.30229.76232.30221.964,630,270
23 May 2022232.90234.40229.00233.30222.917,665,515
20 May 2022237.40238.53232.10232.70222.349,719,799
19 May 2022238.20238.60232.60237.00226.459,135,841
18 May 2022241.20243.60236.70239.00228.3613,383,602
17 May 2022244.90246.50239.60240.10229.417,167,824
16 May 2022238.70245.40238.00244.60233.717,863,585
13 May 2022233.50238.97233.50238.80228.174,566,327
12 May 2022228.40235.90228.00233.30222.915,644,259
11 May 2022232.30232.50229.40231.40221.1011,278,326
10 May 2022235.00238.15233.00233.00222.637,300,629
09 May 2022227.90235.20227.50233.00222.637,097,340
06 May 2022231.50232.20224.60227.90217.7610,832,120
05 May 2022234.80236.40231.10232.00221.677,355,364
04 May 2022239.70242.30232.10233.70223.306,954,331
03 May 2022232.90241.00232.90240.90230.1814,109,506
29 Apr 2022227.00238.70225.83233.30222.9114,470,513
28 Apr 2022233.80235.50222.60228.70218.5217,213,942
27 Apr 2022240.70241.60235.07239.00228.367,968,538
26 Apr 2022242.20244.00238.60240.20229.518,358,296
25 Apr 2022238.10243.40236.60243.40232.576,854,570
22 Apr 2022241.50245.40240.50240.70229.995,259,333
21 Apr 2022242.40243.60240.60242.60231.804,985,117
20 Apr 2022245.90246.00241.80241.90231.134,243,794
19 Apr 2022242.10246.55239.34244.90234.006,675,539
14 Apr 2022238.90242.40237.49241.80231.047,484,028
13 Apr 2022242.10242.10234.66238.60227.9811,608,687
12 Apr 2022248.80249.07242.27244.60233.717,267,561
11 Apr 2022251.20253.40248.54251.10239.925,092,546
08 Apr 2022247.40247.40242.80246.60235.623,388,069
07 Apr 2022241.90247.80241.20246.00235.056,009,780
06 Apr 2022245.60246.90238.10241.20230.468,352,143
05 Apr 2022247.00248.90244.42246.60235.625,838,204
04 Apr 2022250.70253.14246.30247.20236.208,241,792
01 Apr 2022254.10255.10248.40248.90237.827,678,554
31 Mar 2022261.30262.10252.20252.70241.457,260,975
30 Mar 2022258.40261.30256.20261.30249.679,444,341
29 Mar 2022262.60263.70256.10257.70246.237,930,002
28 Mar 2022260.10264.30260.10261.00249.382,935,798
25 Mar 2022259.20260.90258.53259.80248.242,613,770
24 Mar 2022258.80261.80257.70259.50247.954,098,766
23 Mar 2022258.60261.90257.30257.60246.134,613,817
22 Mar 2022261.20263.70257.37258.70247.184,342,743
21 Mar 2022265.10265.90260.30261.10249.483,778,940
18 Mar 2022264.20265.50259.80265.50253.688,935,218
17 Mar 2022259.90263.70258.24263.70251.964,266,446
16 Mar 2022260.50263.30258.50260.50248.904,504,330
15 Mar 2022256.90259.50255.14258.40246.903,715,531
14 Mar 2022254.70257.60252.80257.60246.136,970,528
11 Mar 2022251.30258.10251.30254.10242.794,653,034
10 Mar 2022256.00257.90250.40252.10240.884,284,909
09 Mar 2022252.00256.40250.10255.50244.135,636,959
08 Mar 2022248.60251.00245.10249.30238.207,938,454
07 Mar 2022245.60250.90236.30250.50239.3510,027,073
04 Mar 2022250.00252.50246.50248.70237.636,726,119
03 Mar 2022258.00259.27252.40252.40241.167,436,708
02 Mar 2022266.00270.60258.70260.00248.4311,262,216
01 Mar 2022275.10277.30266.00266.40254.547,055,123
28 Feb 2022270.00276.30270.00275.70263.4311,088,698
25 Feb 2022266.10275.20265.26271.10259.037,744,223
24 Feb 2022266.10271.20264.60266.00254.168,167,238
23 Feb 2022270.00272.80268.10270.00257.985,744,317
22 Feb 2022269.00273.60269.00270.10258.085,107,286
21 Feb 2022278.60279.06272.70273.30261.134,327,917
18 Feb 2022281.00281.00276.40277.90265.533,972,645
17 Feb 2022280.30281.80275.50278.20265.823,181,665
16 Feb 2022282.40283.00276.40280.30267.823,592,449
15 Feb 2022276.50282.20275.00281.60269.065,554,269
14 Feb 2022280.20281.43274.40277.30264.963,962,294
11 Feb 2022280.70282.90274.50280.60268.114,113,243
10 Feb 2022282.40282.40276.50281.30268.784,212,790
09 Feb 2022282.70284.30274.80277.40265.056,754,829
08 Feb 2022281.60284.90280.30281.70269.164,016,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...