UK markets open in 5 hours 57 minutes

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
225.90-0.50 (-0.22%)
At close: 06:28PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.000.000.00225.90225.9074,800
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
09 Nov 2022219.50219.90215.00218.40214.509,701,609
08 Nov 2022218.10220.00216.20219.20215.298,581,914
07 Nov 2022208.70219.40207.50218.00214.119,873,480
04 Nov 2022207.40211.10205.90208.70204.977,554,705
03 Nov 2022203.00212.50199.15211.60207.8214,603,225
02 Nov 2022198.80200.78196.95197.85194.3214,591,479
01 Nov 2022195.70201.40195.70199.60196.0411,298,462
31 Oct 2022190.55195.80190.40194.40190.937,368,110
28 Oct 2022191.85193.20190.25190.45187.056,010,657
27 Oct 2022192.15197.10191.11193.30189.858,103,791
26 Oct 2022191.55193.79190.01192.15188.723,800,195
25 Oct 2022187.85190.65186.25190.10186.715,974,831
24 Oct 2022187.55189.93184.34187.25183.914,657,808
21 Oct 2022183.60187.10182.22185.90182.584,998,654
20 Oct 2022183.10185.65180.65184.95181.654,613,526
19 Oct 2022184.70185.10180.80182.95179.684,488,652
18 Oct 2022183.15185.95181.75184.45181.1633,861,910
17 Oct 2022178.75182.95177.85182.70179.447,960,592
14 Oct 2022180.45182.60178.15178.65175.466,952,466
13 Oct 2022170.85178.20170.35176.65173.507,396,448
12 Oct 2022175.20175.70170.05171.40168.348,877,412
11 Oct 2022173.00176.20171.95175.25172.126,945,646
10 Oct 2022169.25174.10168.87173.00169.916,020,424
07 Oct 2022169.20172.35168.70170.15167.116,700,836
06 Oct 2022174.70175.10169.75169.95166.927,148,442
05 Oct 2022179.15182.42170.75172.20169.1310,469,097
04 Oct 2022177.55181.00176.05180.60177.3812,966,195
03 Oct 2022173.30177.05171.40176.55173.407,822,617
30 Sept 2022172.80177.15172.15174.30171.199,981,817
29 Sept 2022181.00181.75172.30172.30169.229,725,346
28 Sept 2022187.00187.30177.25182.35179.0915,431,016
27 Sept 2022192.35194.40189.10189.10185.727,416,752
26 Sept 2022192.25195.00190.06191.72188.295,263,432
23 Sept 2022195.70198.10192.15192.95189.507,134,354
22 Sept 2022193.60197.45192.90195.70192.215,078,284
21 Sept 2022194.40198.75193.75194.80191.327,613,136
20 Sept 2022202.40204.66193.80194.20190.739,839,391
16 Sept 2022200.60204.60199.85202.80199.1818,196,681
15 Sept 2022203.40207.10200.80201.70198.107,434,579
14 Sept 2022208.80209.70202.90202.90199.2810,260,782
13 Sept 2022212.60213.48207.40210.00206.258,031,963
12 Sept 2022206.76215.10203.61213.40209.597,395,780
09 Sept 2022198.30203.90197.60202.60198.985,919,289
08 Sept 2022207.00207.40197.50197.60194.0713,396,881
07 Sept 2022209.20210.00206.10207.00203.308,010,018
06 Sept 2022202.50211.90202.20209.90206.158,594,498
05 Sept 2022201.20206.00200.10205.00201.344,254,371
02 Sept 2022200.50203.68199.25203.20199.574,810,762
01 Sept 2022200.80202.70199.00200.00196.436,563,282
31 Aug 2022205.80205.89202.92203.40199.7712,289,935
30 Aug 2022201.70209.50201.57205.70202.035,193,006
26 Aug 2022209.20209.90202.70202.70199.087,464,988
25 Aug 2022208.50209.60207.30208.50204.784,885,427
24 Aug 2022214.20215.20209.50209.80206.056,340,388
23 Aug 2022216.80219.26215.10215.10211.265,659,598
22 Aug 2022220.00221.38216.60218.70214.793,826,282
19 Aug 2022221.00222.40219.20219.50215.583,492,963
18 Aug 2022221.70222.70220.00221.30217.351,885,822
17 Aug 2022224.50225.00220.80221.20217.252,591,098
16 Aug 2022222.30223.71221.40223.70219.714,169,861
15 Aug 2022220.50221.90219.50221.30217.353,433,717
12 Aug 2022220.40221.60219.84220.10216.173,377,884
11 Aug 2022221.40222.88218.80220.20216.274,916,471
10 Aug 2022217.60221.70216.20221.30217.354,674,625
09 Aug 2022218.40219.10217.00217.00213.135,169,979
08 Aug 2022216.80218.38215.20218.10214.213,447,870
05 Aug 2022219.40220.18217.00217.00213.133,224,265
04 Aug 2022217.60219.50217.20219.00215.094,108,383
03 Aug 2022221.50221.50216.50217.90214.015,807,547
02 Aug 2022220.30222.54219.40220.70216.765,557,555
01 Aug 2022221.10221.60220.10220.50216.563,610,877
29 Jul 2022219.60222.90219.30221.00217.055,919,865
28 Jul 2022218.40218.70216.10218.50214.603,243,991
27 Jul 2022215.10217.70213.67217.50213.625,491,447
26 Jul 2022218.80219.63213.80214.50210.677,514,187
25 Jul 2022220.30222.97218.40221.20217.252,938,227
22 Jul 2022215.80220.70215.50220.40216.464,694,118
21 Jul 2022216.30216.90214.30216.60212.734,039,381
20 Jul 2022218.90219.80216.20216.30212.446,341,746
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...