SBRY.L - J Sainsbury plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020191.85192.53187.40187.40187.408,974,454
08 Jul 2020193.05194.08190.45191.00191.0012,231,346
07 Jul 2020195.35195.85193.20193.95193.9510,019,795
06 Jul 2020198.00200.70194.90195.70195.708,195,892
03 Jul 2020202.00202.00196.55197.25197.256,720,766
02 Jul 2020203.10204.60198.75200.40200.4065,163,025
01 Jul 2020215.30216.78201.50203.20203.2017,274,417
30 Jun 2020208.90212.51206.20208.70208.7022,618,991
29 Jun 2020206.40209.00203.30209.00209.007,376,366
26 Jun 2020205.80209.21201.80207.60207.6015,939,756
25 Jun 2020204.50206.80201.92205.60205.6034,416,296
24 Jun 2020203.70206.50203.70205.30205.3011,810,458
23 Jun 2020202.90206.10202.30204.60204.6024,068,821
22 Jun 2020200.00207.60199.00206.60206.6032,398,529
19 Jun 2020199.00200.30196.40200.30200.3018,853,575
18 Jun 2020198.75201.70197.85198.50198.508,310,844
17 Jun 2020193.55201.10193.55198.00198.007,221,536
16 Jun 2020193.70196.70193.15195.85195.859,738,479
15 Jun 2020193.45199.75191.90192.50192.507,364,234
12 Jun 2020195.00197.35194.55195.00195.007,581,131
11 Jun 2020197.75201.00195.75197.65197.658,209,150
10 Jun 2020196.90202.30195.60200.20200.209,860,986
09 Jun 2020201.10202.20195.74196.80196.807,751,149
08 Jun 2020198.00201.90195.05201.60201.6014,014,163
05 Jun 2020199.25201.19197.05197.60197.608,423,122
04 Jun 2020198.95200.20196.70199.85199.859,551,378
03 Jun 2020194.00198.80193.60198.80198.8010,382,332
02 Jun 2020193.95194.95189.85194.00194.008,579,326
01 Jun 2020192.70195.90192.70193.70193.707,846,183
29 May 2020190.95194.30189.80194.00194.0026,391,384
28 May 2020187.00193.50185.65192.20192.2013,901,241
27 May 2020183.50189.50182.65186.10186.1017,611,342
26 May 2020186.60187.79181.90182.50182.5012,448,169
22 May 2020182.10183.80181.35183.15183.159,664,551
21 May 2020183.10185.10182.25184.05184.0512,326,946
20 May 2020182.80184.15181.06183.15183.1512,398,072
19 May 2020188.05188.45181.94183.60183.6012,419,694
18 May 2020187.85189.90186.00187.80187.8010,954,045
15 May 2020186.20189.55185.45187.25187.257,777,899
14 May 2020190.55191.65184.10186.45186.4512,727,507
13 May 2020194.45195.25190.50192.05192.0511,368,787
12 May 2020191.70196.30191.31195.00195.0011,638,525
11 May 2020192.55194.58189.30190.80190.809,842,867
07 May 2020189.15193.30189.00192.70192.7012,742,261
06 May 2020190.25191.90188.21189.35189.3511,771,191
05 May 2020195.20195.95190.65190.65190.6513,369,325
04 May 2020194.20198.60192.75192.75192.7513,621,047
01 May 2020194.45200.00194.25194.60194.608,392,214
30 Apr 2020213.70214.53195.50198.10198.1035,149,306
29 Apr 2020198.90207.40198.65207.40207.4016,747,646
28 Apr 2020198.75201.30196.60200.70200.7013,813,209
27 Apr 2020202.50203.80198.22201.10201.108,688,108
24 Apr 2020197.60203.30197.50201.70201.7013,909,092
23 Apr 2020202.70204.67198.85198.85198.858,396,560
22 Apr 2020203.10204.90199.65204.90204.909,448,370
21 Apr 2020194.00203.90194.00201.50201.5013,822,686
20 Apr 2020202.30202.60194.65195.50195.5016,759,314
17 Apr 2020203.00205.00200.35201.30201.3017,554,755
16 Apr 2020202.90204.00198.45198.50198.5016,927,740
15 Apr 2020199.35204.00197.37201.20201.2012,151,511
14 Apr 2020200.60203.89198.60199.90199.9018,021,036
09 Apr 2020198.15201.00194.50200.20200.2020,274,436
08 Apr 2020203.80206.80191.85197.85197.8528,333,406
07 Apr 2020209.90212.50203.40206.00206.0014,789,839
06 Apr 2020215.20220.00206.10206.10206.1022,931,122
03 Apr 2020204.50213.40201.70213.40213.4012,985,131
02 Apr 2020214.60218.40204.80204.80204.8011,948,956
01 Apr 2020206.90214.10204.13213.10213.1018,839,431
31 Mar 2020211.50224.80199.61210.40210.4019,050,045
30 Mar 2020209.30212.00199.61210.20210.2010,577,320
27 Mar 2020202.60210.00199.15210.00210.0011,998,686
26 Mar 2020200.10206.70197.26205.70205.7013,132,060
25 Mar 2020208.20210.00199.00201.70201.7014,614,753
24 Mar 2020207.00209.00190.45203.00203.0015,669,079
23 Mar 2020197.55212.10196.05199.40199.4028,843,590
20 Mar 2020220.00220.00198.45205.80205.8018,386,235
19 Mar 2020215.00232.00208.20210.20210.2025,316,476
18 Mar 2020198.05220.00197.95216.30216.3032,633,370
17 Mar 2020185.65193.45171.19192.00192.0032,858,216
16 Mar 2020175.40187.00173.10180.00180.0030,816,654
13 Mar 2020180.95191.64175.35179.10179.1019,858,928
12 Mar 2020182.75188.85173.35174.95174.9516,877,169
11 Mar 2020201.30203.30190.90191.50191.5019,243,848
10 Mar 2020207.00212.70198.65198.65198.6516,346,720
09 Mar 2020198.00209.20197.35205.80205.8016,442,972
06 Mar 2020208.90212.60207.50211.10211.109,441,711
05 Mar 2020212.70213.10208.50212.20212.2019,651,271
04 Mar 2020208.00214.48205.20212.70212.709,895,291
03 Mar 2020205.30212.90205.00206.30206.309,793,965
02 Mar 2020198.75204.80197.00204.30204.3026,342,815
28 Feb 2020190.05196.75186.80195.75195.7512,805,802
27 Feb 2020201.20203.10191.40194.05194.0513,423,630
26 Feb 2020202.50205.94201.10203.50203.507,817,769
25 Feb 2020206.80208.40201.50202.00202.008,335,162
24 Feb 2020207.40208.30204.80206.90206.906,159,693
21 Feb 2020209.00210.70207.70210.70210.706,329,490
20 Feb 2020207.50210.30206.40209.00209.003,856,000
19 Feb 2020207.40208.60205.40206.40206.404,716,828
18 Feb 2020205.70209.20205.70206.80206.804,219,884
17 Feb 2020208.00209.50205.79208.40208.403,951,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more