UK markets close in 3 hours 54 minutes

J Sainsbury plc (SUY1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.0620+0.0020 (+0.07%)
As of 08:06AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20243.06203.06203.06203.06203.06201
19 Jun 20243.06003.06003.06003.06003.0600-
18 Jun 20243.04403.04403.04403.04403.0440-
17 Jun 20243.04003.04003.04003.04003.0400-
14 Jun 20243.04003.04003.04003.04003.0400-
13 Jun 20243.03403.03403.03403.03403.0340-
12 Jun 20243.02403.02403.02403.02403.0240-
11 Jun 20243.08603.08603.08603.08603.0860-
10 Jun 20243.09803.09803.09803.09803.0980-
07 Jun 20243.11803.11803.11803.11803.1180-
06 Jun 20243.13203.13203.13203.13203.1320-
06 Jun 20240.092 Dividend
05 Jun 20243.18203.18203.18203.18203.0900-
04 Jun 20243.24403.24403.24403.24403.1502-
03 Jun 20243.25203.25203.25203.25203.15801
31 May 20243.25803.25803.25803.25803.1638-
30 May 20243.21003.21003.21003.21003.1172-
29 May 20243.25603.25603.25603.25603.1619-
28 May 20243.26003.26003.26003.26003.1657-
27 May 20243.25603.25603.25603.25603.1619-
24 May 20243.24403.31603.24403.31603.2201500
23 May 20243.30803.30803.28603.28603.19101,100
22 May 20243.31403.31403.31403.31403.2182-
21 May 20243.30403.30403.30403.30403.2085-
20 May 20243.29603.29603.29603.29603.2007-
17 May 20243.26203.26203.26203.26203.1677-
16 May 20243.24403.34003.24403.34003.24349,000
15 May 20243.23203.23203.23203.23203.1386-
14 May 20243.22003.22003.22003.22003.1269-
13 May 20243.20003.22003.20003.22003.126910,000
10 May 20243.16803.16803.16803.16803.0764-
09 May 20243.12003.12003.12003.12003.0298-
08 May 20243.08403.08403.08403.08402.9948-
07 May 20243.11203.11203.11203.11203.0220-
06 May 20243.09203.09203.09203.09203.0026-
03 May 20243.07603.07603.07603.07602.9871-
02 May 20243.07003.11603.07003.11603.0259188
30 Apr 20243.05403.05403.05403.05402.9657-
29 Apr 20243.06203.06203.06203.06202.9735-
26 Apr 20242.97002.97002.97002.97002.8841-
25 Apr 20243.09203.09203.09203.09203.0026-
24 Apr 20243.14003.14003.14003.14003.0492-
23 Apr 20243.09803.09803.09803.09803.0084-
22 Apr 20242.99202.99202.99202.99202.9055-
19 Apr 20243.01403.01403.01403.01402.9269-
18 Apr 20243.02603.02603.02603.02602.9385-
17 Apr 20242.98202.98202.98202.98202.8958-
16 Apr 20243.00603.00603.00603.00602.9191-
15 Apr 20243.04003.04003.04003.04002.9521-
12 Apr 20243.04003.04003.04003.04002.9521-
11 Apr 20243.09003.09003.09003.09003.0007-
10 Apr 20243.06803.06803.06803.06802.9793-
09 Apr 20243.06003.09603.06003.09603.0065736
08 Apr 20243.06003.06003.06003.06002.9715-
05 Apr 20243.12203.12203.12203.12203.0317-
04 Apr 20243.13403.13403.13403.13403.0434-
03 Apr 20243.10803.10803.10803.10803.0181-
02 Apr 20243.02803.02803.02803.02802.9405-
28 Mar 20243.16103.16103.16103.16103.0696-
27 Mar 20243.04503.04503.04503.04502.9570-
26 Mar 20242.97102.97102.97102.97102.8851-
25 Mar 20242.97602.97602.97602.97602.8900-
22 Mar 20242.94202.94202.94202.94202.8569-
21 Mar 20242.90802.96802.90802.94802.8628830
20 Mar 20242.90002.90002.90002.90002.8162-
19 Mar 20242.89902.89902.89902.89902.8152-
18 Mar 20242.92702.92702.92702.92702.8424-
15 Mar 20242.89102.89102.89102.89102.8074-
14 Mar 20242.91302.91302.91302.91302.8288-
13 Mar 20242.91602.97102.91602.97102.8851300
12 Mar 20242.90402.90402.90402.90402.8200-
11 Mar 20242.92302.92302.92302.92302.8385-
08 Mar 20242.93402.93402.93402.93402.8492-
07 Mar 20242.88502.88502.88502.88502.8016-
06 Mar 20242.87102.87102.87102.87102.7880-
05 Mar 20242.84702.84702.84702.84702.7647-
04 Mar 20242.90002.90002.90002.90002.8162-
01 Mar 20242.91202.91202.91202.91202.8278-
29 Feb 20242.94102.98902.94102.94802.862819,000
28 Feb 20242.95802.95802.95802.95802.8725-
27 Feb 20242.93602.93602.93602.93602.8511-
26 Feb 20242.95302.95302.95302.95302.8676-
23 Feb 20242.96002.96002.96002.96002.8744-
22 Feb 20243.00003.00003.00003.00002.9133-
21 Feb 20242.98002.98002.98002.98002.8938-
20 Feb 20242.94102.94102.94102.94102.8560-
19 Feb 20242.95302.95302.95302.95302.8676-
16 Feb 20242.91002.91002.91002.91002.8259-
15 Feb 20242.93002.97002.93002.97002.8841494
14 Feb 20242.91402.91402.91402.91402.8297-
13 Feb 20242.99102.99102.99102.99102.9045-
12 Feb 20242.98102.98102.98102.98102.8948-
09 Feb 20243.00203.00203.00203.00202.9152-
08 Feb 20243.01903.01903.01903.01902.9317-
07 Feb 20243.20703.20703.20703.20703.1143-
06 Feb 20243.18303.18303.18303.18303.091080
05 Feb 20243.18303.18303.18303.18303.0910-
02 Feb 20243.12903.22103.12903.22103.12793,770
01 Feb 20243.14003.14003.14003.14003.0492-
31 Jan 20243.18303.18303.18303.18303.0910-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...