UK markets closed

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
252.80+2.50 (+1.00%)
At close: 05:39PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023252.50255.00251.50252.80252.808,472,514
28 Sept 2023252.90253.90249.80250.30250.3011,839,077
27 Sept 2023260.90261.70252.60252.60252.6011,230,702
26 Sept 2023268.60270.00260.00261.70261.7011,247,540
25 Sept 2023272.80273.30268.40269.40269.405,329,493
22 Sept 2023273.10274.60271.30272.90272.907,273,368
21 Sept 2023275.70279.50273.20274.60274.606,408,876
20 Sept 2023276.00278.30275.00276.90276.904,213,522
19 Sept 2023276.20278.60274.50275.50275.504,205,987
18 Sept 2023279.80282.00275.10276.20276.2011,155,285
15 Sept 2023279.90281.30277.80279.60279.6012,161,127
14 Sept 2023271.90276.20271.50276.20276.203,362,362
13 Sept 2023274.40275.70272.60273.60273.602,597,514
12 Sept 2023270.00274.70269.48272.80272.806,202,344
11 Sept 2023265.30270.40265.30269.10269.102,489,417
08 Sept 2023263.10267.00263.10266.90266.902,419,987
07 Sept 2023264.50267.10263.20264.60264.603,665,906
06 Sept 2023264.40266.30263.00265.50265.502,547,106
05 Sept 2023266.90267.50261.20265.40265.406,270,824
04 Sept 2023271.70272.20267.70268.60268.603,044,106
01 Sept 2023270.90273.00270.00270.30270.304,457,005
31 Aug 2023267.80273.50267.80270.10270.1020,378,928
30 Aug 2023267.00268.80266.60267.70267.708,673,653
29 Aug 2023263.30267.10261.30267.10267.1016,382,413
25 Aug 2023259.40263.30258.57261.90261.905,423,341
24 Aug 2023259.30261.60258.60258.60258.602,055,637
23 Aug 2023258.20259.60256.90257.70257.704,079,325
22 Aug 2023260.40262.62257.70257.70257.702,256,927
21 Aug 2023262.60263.70259.60260.50260.502,708,220
18 Aug 2023262.00262.80260.30262.00262.004,994,608
17 Aug 2023265.80268.10261.98262.80262.802,740,986
16 Aug 2023265.10267.40264.60266.00266.003,803,630
15 Aug 2023263.30266.70262.70264.90264.902,416,636
14 Aug 2023266.80267.30264.70266.50266.503,792,402
11 Aug 2023267.60269.80265.90266.40266.404,293,946
10 Aug 2023269.10270.30266.44268.50268.503,950,565
09 Aug 2023270.20270.90267.88267.90267.904,760,100
08 Aug 2023269.60271.50267.70268.70268.702,714,726
07 Aug 2023271.50273.50268.90270.40270.403,853,918
04 Aug 2023270.60273.00269.60272.00272.002,974,226
03 Aug 2023275.10275.80269.90271.20271.206,618,843
02 Aug 2023276.00278.50274.50275.60275.602,890,131
01 Aug 2023277.40280.50276.30279.00279.003,361,428
31 Jul 2023281.30285.39276.60277.40277.405,247,687
28 Jul 2023284.30285.70280.90282.60282.602,136,509
27 Jul 2023286.40290.20284.70285.40285.403,298,163
26 Jul 2023280.70286.30280.60286.30286.302,910,814
25 Jul 2023283.30283.80279.60280.70280.703,083,953
24 Jul 2023282.90284.20280.39282.50282.502,926,492
21 Jul 2023285.60287.30282.75284.00284.002,318,755
20 Jul 2023283.60290.10283.16285.50285.505,260,330
19 Jul 2023278.30285.10278.30283.10283.1011,626,335
18 Jul 2023271.30277.40269.40277.00277.004,739,672
17 Jul 2023274.00274.06270.70271.00271.003,145,805
14 Jul 2023273.20275.10272.80274.00274.005,333,766
13 Jul 2023268.90273.70268.20273.30273.303,185,420
12 Jul 2023266.90270.00266.90269.10269.104,662,751
11 Jul 2023268.10268.10265.90267.20267.203,097,940
10 Jul 2023268.60270.50267.50267.90267.904,516,835
07 Jul 2023267.10270.50266.00270.50270.503,661,099
06 Jul 2023270.10270.10267.77268.80268.805,434,518
05 Jul 2023268.00271.20267.10270.00270.004,923,717
04 Jul 2023272.20273.43268.50269.60269.606,277,909
03 Jul 2023269.90275.10269.90274.60274.602,653,234
30 Jun 2023266.60270.40265.40269.00269.003,617,329
29 Jun 2023272.10272.10265.50266.20266.203,757,708
28 Jun 2023263.60273.02263.60271.60271.604,994,707
27 Jun 2023264.70266.02261.60264.70264.703,143,808
26 Jun 2023257.60263.90256.70263.90263.906,030,011
23 Jun 2023256.00258.56254.80257.20257.204,073,073
22 Jun 2023258.40261.80255.50257.60257.605,152,351
21 Jun 2023264.40264.80259.70260.10260.105,382,143
20 Jun 2023264.10265.70262.00263.50263.505,230,471
19 Jun 2023269.90270.10265.20265.70265.704,831,944
16 Jun 2023274.50274.50266.00269.90269.9016,324,715
15 Jun 2023269.80273.20269.80272.40272.402,963,328
14 Jun 2023271.30272.90270.20272.50272.504,706,066
13 Jun 2023271.50272.00269.50271.50271.502,861,469
12 Jun 2023268.80271.80266.70269.80269.804,217,603
09 Jun 2023268.20268.60264.10267.00267.006,328,468
08 Jun 2023269.60270.20266.70267.50267.507,302,922
08 Jun 20239.2 Dividend
07 Jun 2023278.50282.90276.90278.00268.808,771,833
06 Jun 2023276.40279.70273.80279.20269.964,094,802
05 Jun 2023279.50280.50275.90276.20267.065,352,478
02 Jun 2023275.00278.50274.94278.50269.284,190,203
01 Jun 2023272.00274.20271.30272.80263.773,796,829
31 May 2023269.30273.40268.40270.60261.6449,336,690
30 May 2023274.10275.60271.50271.50262.524,465,143
26 May 2023275.60276.00271.50275.00265.903,290,413
25 May 2023279.40279.50273.65275.10266.004,628,560
24 May 2023277.00278.90275.60278.90269.677,034,485
23 May 2023278.50278.60276.10278.00268.804,093,925
22 May 2023278.00281.00277.74278.40269.193,925,583
19 May 2023282.40283.10280.69281.00271.702,954,790
18 May 2023284.00285.30282.00282.80273.442,358,921
17 May 2023284.00284.60282.50283.30273.929,063,652
16 May 2023286.70288.20284.90285.50276.053,642,045
15 May 2023290.70291.00285.93287.50277.994,438,121
12 May 2023287.00289.60286.40289.30279.733,699,243
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...