J Sainsbury plc (SBRY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:02PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 276.20 | 280.40 | 275.09 | 278.70 | 278.70 | 6,631,701 |
| 30 Mar 2023 | 268.20 | 277.10 | 268.20 | 275.70 | 275.70 | 6,944,578 |
| 29 Mar 2023 | 262.80 | 268.90 | 262.80 | 267.80 | 267.80 | 5,279,649 |
| 28 Mar 2023 | 262.70 | 266.20 | 262.40 | 264.80 | 264.80 | 4,136,501 |
| 27 Mar 2023 | 261.30 | 262.10 | 259.10 | 261.30 | 261.30 | 4,009,892 |
| 24 Mar 2023 | 261.90 | 261.90 | 254.00 | 259.10 | 259.10 | 3,507,609 |
| 23 Mar 2023 | 265.20 | 265.20 | 259.80 | 262.60 | 262.60 | 6,628,853 |
| 22 Mar 2023 | 262.40 | 264.80 | 262.00 | 264.20 | 264.20 | 4,389,913 |
| 21 Mar 2023 | 257.20 | 262.90 | 255.60 | 262.40 | 262.40 | 5,345,865 |
| 20 Mar 2023 | 248.90 | 252.10 | 245.25 | 251.80 | 251.80 | 4,725,949 |
| 17 Mar 2023 | 254.40 | 256.30 | 248.00 | 249.20 | 249.20 | 12,724,652 |
| 16 Mar 2023 | 256.10 | 258.70 | 253.10 | 254.50 | 254.50 | 7,271,691 |
| 15 Mar 2023 | 257.30 | 258.20 | 249.85 | 253.10 | 253.10 | 5,026,879 |
| 14 Mar 2023 | 254.00 | 257.60 | 252.50 | 257.20 | 257.20 | 8,586,843 |
| 13 Mar 2023 | 260.90 | 261.00 | 253.20 | 254.30 | 254.30 | 8,502,053 |
| 10 Mar 2023 | 261.60 | 261.90 | 257.70 | 260.10 | 260.10 | 8,529,689 |
| 09 Mar 2023 | 264.80 | 264.80 | 260.50 | 262.60 | 262.60 | 2,764,934 |
| 08 Mar 2023 | 265.10 | 265.10 | 259.70 | 263.80 | 263.80 | 4,668,531 |
| 07 Mar 2023 | 265.50 | 265.67 | 262.00 | 263.30 | 263.30 | 4,318,092 |
| 06 Mar 2023 | 264.60 | 266.90 | 263.10 | 265.60 | 265.60 | 4,371,397 |
| 03 Mar 2023 | 266.30 | 266.70 | 263.80 | 264.40 | 264.40 | 5,137,307 |
| 02 Mar 2023 | 264.70 | 266.80 | 263.60 | 265.40 | 265.40 | 3,434,372 |
| 01 Mar 2023 | 268.20 | 269.89 | 264.90 | 265.80 | 265.80 | 4,775,853 |
| 28 Feb 2023 | 271.00 | 271.90 | 267.00 | 268.20 | 268.20 | 9,690,707 |
| 27 Feb 2023 | 264.70 | 272.20 | 264.00 | 271.20 | 271.20 | 4,735,474 |
| 24 Feb 2023 | 263.90 | 265.00 | 262.48 | 263.00 | 263.00 | 4,125,987 |
| 23 Feb 2023 | 263.20 | 264.90 | 262.70 | 263.60 | 263.60 | 3,090,442 |
| 22 Feb 2023 | 262.00 | 263.30 | 260.00 | 262.90 | 262.90 | 5,177,535 |
| 21 Feb 2023 | 263.90 | 264.70 | 261.06 | 262.70 | 262.70 | 4,549,972 |
| 20 Feb 2023 | 265.00 | 267.80 | 261.90 | 263.80 | 263.80 | 3,038,449 |
| 17 Feb 2023 | 264.20 | 266.50 | 263.34 | 264.40 | 264.40 | 4,081,235 |
| 16 Feb 2023 | 264.60 | 266.30 | 263.20 | 264.80 | 264.80 | 3,097,265 |
| 15 Feb 2023 | 265.80 | 266.70 | 261.60 | 265.20 | 265.20 | 4,924,149 |
| 14 Feb 2023 | 260.90 | 265.90 | 260.70 | 264.40 | 264.40 | 4,296,186 |
| 13 Feb 2023 | 260.10 | 261.40 | 259.07 | 260.20 | 260.20 | 2,703,365 |
| 10 Feb 2023 | 264.60 | 265.50 | 259.05 | 259.70 | 259.70 | 4,508,802 |
| 09 Feb 2023 | 264.80 | 267.30 | 263.30 | 264.90 | 264.90 | 3,550,061 |
| 08 Feb 2023 | 267.80 | 268.91 | 264.30 | 264.30 | 264.30 | 6,354,946 |
| 07 Feb 2023 | 267.00 | 269.70 | 265.80 | 268.00 | 268.00 | 15,887,213 |
| 06 Feb 2023 | 266.90 | 267.70 | 264.80 | 266.60 | 266.60 | 3,319,854 |
| 03 Feb 2023 | 267.20 | 269.40 | 264.90 | 267.50 | 267.50 | 5,487,103 |
| 02 Feb 2023 | 263.90 | 269.30 | 263.77 | 267.50 | 267.50 | 7,658,542 |
| 01 Feb 2023 | 261.90 | 265.70 | 260.80 | 263.70 | 263.70 | 11,526,925 |
| 31 Jan 2023 | 262.80 | 263.10 | 258.50 | 262.60 | 262.60 | 11,306,579 |
| 30 Jan 2023 | 252.80 | 262.80 | 252.00 | 262.80 | 262.80 | 11,893,709 |
| 27 Jan 2023 | 247.80 | 254.90 | 247.60 | 252.50 | 252.50 | 58,307,850 |
| 26 Jan 2023 | 239.60 | 241.10 | 238.40 | 239.40 | 239.40 | 6,283,427 |
| 25 Jan 2023 | 240.90 | 244.10 | 237.80 | 239.00 | 239.00 | 6,689,446 |
| 24 Jan 2023 | 245.20 | 246.80 | 240.80 | 242.10 | 242.10 | 7,984,251 |
| 23 Jan 2023 | 244.70 | 245.90 | 243.00 | 244.80 | 244.80 | 8,028,640 |
| 20 Jan 2023 | 242.40 | 244.20 | 241.30 | 243.40 | 243.40 | 5,160,120 |
| 19 Jan 2023 | 242.30 | 242.90 | 239.10 | 241.10 | 241.10 | 4,930,182 |
| 18 Jan 2023 | 244.20 | 244.74 | 241.30 | 242.60 | 242.60 | 4,906,779 |
| 17 Jan 2023 | 243.00 | 244.40 | 240.60 | 244.40 | 244.40 | 6,604,968 |
| 16 Jan 2023 | 240.70 | 245.30 | 240.20 | 243.30 | 243.30 | 4,933,608 |
| 13 Jan 2023 | 246.50 | 247.10 | 239.90 | 241.00 | 241.00 | 9,214,121 |
| 12 Jan 2023 | 244.50 | 245.40 | 238.80 | 244.50 | 244.50 | 6,440,180 |
| 11 Jan 2023 | 243.40 | 244.30 | 237.70 | 241.90 | 241.90 | 17,495,156 |
| 10 Jan 2023 | 248.10 | 249.90 | 243.70 | 245.80 | 245.80 | 13,490,435 |
| 09 Jan 2023 | 243.50 | 248.90 | 242.69 | 247.10 | 247.10 | 7,927,588 |
| 06 Jan 2023 | 239.40 | 244.90 | 238.90 | 243.60 | 243.60 | 9,739,091 |
| 05 Jan 2023 | 236.20 | 240.94 | 236.20 | 239.90 | 239.90 | 10,896,199 |
| 04 Jan 2023 | 226.00 | 236.20 | 225.30 | 235.70 | 235.70 | 14,244,431 |
| 03 Jan 2023 | 219.10 | 226.60 | 219.08 | 224.90 | 224.90 | 9,419,404 |
| 30 Dec 2022 | 217.90 | 220.10 | 217.60 | 217.70 | 217.70 | 1,745,271 |
| 29 Dec 2022 | 218.60 | 219.10 | 216.00 | 219.10 | 219.10 | 3,945,710 |
| 28 Dec 2022 | 219.50 | 220.80 | 217.55 | 218.50 | 218.50 | 4,185,526 |
| 23 Dec 2022 | 220.90 | 221.90 | 219.30 | 219.30 | 219.30 | 1,550,231 |
| 22 Dec 2022 | 222.10 | 223.70 | 219.40 | 220.10 | 220.10 | 3,184,711 |
| 21 Dec 2022 | 221.00 | 223.20 | 220.20 | 221.80 | 221.80 | 4,472,161 |
| 20 Dec 2022 | 219.50 | 222.70 | 218.01 | 220.50 | 220.50 | 10,062,440 |
| 19 Dec 2022 | 218.40 | 222.00 | 216.80 | 220.10 | 220.10 | 3,859,282 |
| 16 Dec 2022 | 218.20 | 221.60 | 214.60 | 217.90 | 217.90 | 18,774,047 |
| 15 Dec 2022 | 219.90 | 221.40 | 218.20 | 218.30 | 218.30 | 6,622,986 |
| 14 Dec 2022 | 223.00 | 223.50 | 217.90 | 220.50 | 220.50 | 5,414,279 |
| 13 Dec 2022 | 222.00 | 226.10 | 218.90 | 222.20 | 222.20 | 5,338,935 |
| 12 Dec 2022 | 225.10 | 225.70 | 219.20 | 221.50 | 221.50 | 4,322,781 |
| 09 Dec 2022 | 225.90 | 227.70 | 224.60 | 226.40 | 226.40 | 5,821,694 |
| 08 Dec 2022 | 226.20 | 226.30 | 222.20 | 224.20 | 224.20 | 3,980,928 |
| 07 Dec 2022 | 226.00 | 227.80 | 224.50 | 225.90 | 225.90 | 9,685,413 |
| 06 Dec 2022 | 226.30 | 226.60 | 223.90 | 226.40 | 226.40 | 4,797,585 |
| 05 Dec 2022 | 223.70 | 225.40 | 220.80 | 225.40 | 225.40 | 4,316,367 |
| 02 Dec 2022 | 221.60 | 225.50 | 220.60 | 223.90 | 223.90 | 5,096,686 |
| 01 Dec 2022 | 224.10 | 226.10 | 221.24 | 222.00 | 222.00 | 5,126,767 |
| 30 Nov 2022 | 223.60 | 224.80 | 220.20 | 222.60 | 222.60 | 19,043,175 |
| 29 Nov 2022 | 224.80 | 225.10 | 222.34 | 223.10 | 223.10 | 3,864,197 |
| 28 Nov 2022 | 224.40 | 226.30 | 223.10 | 223.70 | 223.70 | 4,937,790 |
| 25 Nov 2022 | 226.60 | 226.60 | 223.02 | 225.20 | 225.20 | 5,768,389 |
| 24 Nov 2022 | 224.10 | 227.20 | 223.24 | 226.10 | 226.10 | 5,823,468 |
| 23 Nov 2022 | 220.60 | 224.40 | 217.60 | 223.30 | 223.30 | 7,465,536 |
| 22 Nov 2022 | 216.70 | 223.20 | 216.70 | 220.70 | 220.70 | 8,408,490 |
| 21 Nov 2022 | 217.00 | 217.70 | 214.98 | 216.70 | 216.70 | 3,920,180 |
| 18 Nov 2022 | 212.40 | 217.10 | 210.50 | 216.80 | 216.80 | 9,017,890 |
| 17 Nov 2022 | 212.30 | 213.50 | 210.00 | 210.90 | 210.90 | 5,387,967 |
| 16 Nov 2022 | 217.40 | 217.40 | 209.12 | 211.00 | 211.00 | 7,425,535 |
| 15 Nov 2022 | 219.80 | 220.10 | 215.90 | 216.10 | 216.10 | 6,935,970 |
| 14 Nov 2022 | 218.00 | 221.70 | 216.55 | 220.20 | 220.20 | 8,592,859 |
| 11 Nov 2022 | 212.20 | 219.10 | 211.00 | 218.40 | 218.40 | 10,058,277 |
| 10 Nov 2022 | 215.00 | 216.19 | 208.04 | 212.80 | 212.80 | 9,597,114 |
| 10 Nov 2022 | 3.9 Dividend | |||||
| *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.
