UK markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
278.70+3.00 (+1.09%)
At close: 06:02PM BST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023276.20280.40275.09278.70278.706,631,701
30 Mar 2023268.20277.10268.20275.70275.706,944,578
29 Mar 2023262.80268.90262.80267.80267.805,279,649
28 Mar 2023262.70266.20262.40264.80264.804,136,501
27 Mar 2023261.30262.10259.10261.30261.304,009,892
24 Mar 2023261.90261.90254.00259.10259.103,507,609
23 Mar 2023265.20265.20259.80262.60262.606,628,853
22 Mar 2023262.40264.80262.00264.20264.204,389,913
21 Mar 2023257.20262.90255.60262.40262.405,345,865
20 Mar 2023248.90252.10245.25251.80251.804,725,949
17 Mar 2023254.40256.30248.00249.20249.2012,724,652
16 Mar 2023256.10258.70253.10254.50254.507,271,691
15 Mar 2023257.30258.20249.85253.10253.105,026,879
14 Mar 2023254.00257.60252.50257.20257.208,586,843
13 Mar 2023260.90261.00253.20254.30254.308,502,053
10 Mar 2023261.60261.90257.70260.10260.108,529,689
09 Mar 2023264.80264.80260.50262.60262.602,764,934
08 Mar 2023265.10265.10259.70263.80263.804,668,531
07 Mar 2023265.50265.67262.00263.30263.304,318,092
06 Mar 2023264.60266.90263.10265.60265.604,371,397
03 Mar 2023266.30266.70263.80264.40264.405,137,307
02 Mar 2023264.70266.80263.60265.40265.403,434,372
01 Mar 2023268.20269.89264.90265.80265.804,775,853
28 Feb 2023271.00271.90267.00268.20268.209,690,707
27 Feb 2023264.70272.20264.00271.20271.204,735,474
24 Feb 2023263.90265.00262.48263.00263.004,125,987
23 Feb 2023263.20264.90262.70263.60263.603,090,442
22 Feb 2023262.00263.30260.00262.90262.905,177,535
21 Feb 2023263.90264.70261.06262.70262.704,549,972
20 Feb 2023265.00267.80261.90263.80263.803,038,449
17 Feb 2023264.20266.50263.34264.40264.404,081,235
16 Feb 2023264.60266.30263.20264.80264.803,097,265
15 Feb 2023265.80266.70261.60265.20265.204,924,149
14 Feb 2023260.90265.90260.70264.40264.404,296,186
13 Feb 2023260.10261.40259.07260.20260.202,703,365
10 Feb 2023264.60265.50259.05259.70259.704,508,802
09 Feb 2023264.80267.30263.30264.90264.903,550,061
08 Feb 2023267.80268.91264.30264.30264.306,354,946
07 Feb 2023267.00269.70265.80268.00268.0015,887,213
06 Feb 2023266.90267.70264.80266.60266.603,319,854
03 Feb 2023267.20269.40264.90267.50267.505,487,103
02 Feb 2023263.90269.30263.77267.50267.507,658,542
01 Feb 2023261.90265.70260.80263.70263.7011,526,925
31 Jan 2023262.80263.10258.50262.60262.6011,306,579
30 Jan 2023252.80262.80252.00262.80262.8011,893,709
27 Jan 2023247.80254.90247.60252.50252.5058,307,850
26 Jan 2023239.60241.10238.40239.40239.406,283,427
25 Jan 2023240.90244.10237.80239.00239.006,689,446
24 Jan 2023245.20246.80240.80242.10242.107,984,251
23 Jan 2023244.70245.90243.00244.80244.808,028,640
20 Jan 2023242.40244.20241.30243.40243.405,160,120
19 Jan 2023242.30242.90239.10241.10241.104,930,182
18 Jan 2023244.20244.74241.30242.60242.604,906,779
17 Jan 2023243.00244.40240.60244.40244.406,604,968
16 Jan 2023240.70245.30240.20243.30243.304,933,608
13 Jan 2023246.50247.10239.90241.00241.009,214,121
12 Jan 2023244.50245.40238.80244.50244.506,440,180
11 Jan 2023243.40244.30237.70241.90241.9017,495,156
10 Jan 2023248.10249.90243.70245.80245.8013,490,435
09 Jan 2023243.50248.90242.69247.10247.107,927,588
06 Jan 2023239.40244.90238.90243.60243.609,739,091
05 Jan 2023236.20240.94236.20239.90239.9010,896,199
04 Jan 2023226.00236.20225.30235.70235.7014,244,431
03 Jan 2023219.10226.60219.08224.90224.909,419,404
30 Dec 2022217.90220.10217.60217.70217.701,745,271
29 Dec 2022218.60219.10216.00219.10219.103,945,710
28 Dec 2022219.50220.80217.55218.50218.504,185,526
23 Dec 2022220.90221.90219.30219.30219.301,550,231
22 Dec 2022222.10223.70219.40220.10220.103,184,711
21 Dec 2022221.00223.20220.20221.80221.804,472,161
20 Dec 2022219.50222.70218.01220.50220.5010,062,440
19 Dec 2022218.40222.00216.80220.10220.103,859,282
16 Dec 2022218.20221.60214.60217.90217.9018,774,047
15 Dec 2022219.90221.40218.20218.30218.306,622,986
14 Dec 2022223.00223.50217.90220.50220.505,414,279
13 Dec 2022222.00226.10218.90222.20222.205,338,935
12 Dec 2022225.10225.70219.20221.50221.504,322,781
09 Dec 2022225.90227.70224.60226.40226.405,821,694
08 Dec 2022226.20226.30222.20224.20224.203,980,928
07 Dec 2022226.00227.80224.50225.90225.909,685,413
06 Dec 2022226.30226.60223.90226.40226.404,797,585
05 Dec 2022223.70225.40220.80225.40225.404,316,367
02 Dec 2022221.60225.50220.60223.90223.905,096,686
01 Dec 2022224.10226.10221.24222.00222.005,126,767
30 Nov 2022223.60224.80220.20222.60222.6019,043,175
29 Nov 2022224.80225.10222.34223.10223.103,864,197
28 Nov 2022224.40226.30223.10223.70223.704,937,790
25 Nov 2022226.60226.60223.02225.20225.205,768,389
24 Nov 2022224.10227.20223.24226.10226.105,823,468
23 Nov 2022220.60224.40217.60223.30223.307,465,536
22 Nov 2022216.70223.20216.70220.70220.708,408,490
21 Nov 2022217.00217.70214.98216.70216.703,920,180
18 Nov 2022212.40217.10210.50216.80216.809,017,890
17 Nov 2022212.30213.50210.00210.90210.905,387,967
16 Nov 2022217.40217.40209.12211.00211.007,425,535
15 Nov 2022219.80220.10215.90216.10216.106,935,970
14 Nov 2022218.00221.70216.55220.20220.208,592,859
11 Nov 2022212.20219.10211.00218.40218.4010,058,277
10 Nov 2022215.00216.19208.04212.80212.809,597,114
10 Nov 20223.9 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...