Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sainsbury (J)

Date Open High Low Close* Volume
20/12/2024 271.00p 273.20p 269.78p 270.20p 9750474
19/12/2024 274.20p 275.40p 270.20p 271.40p 4793965
18/12/2024 275.40p 277.40p 273.20p 275.20p 7116181
17/12/2024 274.60p 276.40p 271.20p 275.00p 5070622
16/12/2024 279.60p 280.00p 276.00p 276.40p 6474514
13/12/2024 278.00p 280.80p 278.00p 280.00p 6742320
12/12/2024 274.60p 280.40p 273.60p 278.00p 9616174
11/12/2024 272.60p 275.40p 272.20p 274.60p 8532752
10/12/2024 269.40p 273.80p 267.80p 272.80p 8483521
09/12/2024 267.00p 270.00p 265.80p 269.60p 7482018
06/12/2024 267.20p 270.80p 266.80p 267.00p 7004171
05/12/2024 264.60p 268.00p 263.40p 267.60p 5339039
04/12/2024 261.00p 265.60p 261.00p 263.60p 5872215
03/12/2024 260.00p 263.00p 259.60p 261.80p 5181188
02/12/2024 260.40p 263.00p 259.00p 259.60p 4717642
29/11/2024 260.00p 263.40p 260.00p 261.20p 4718230
28/11/2024 259.00p 263.00p 258.60p 261.20p 15560004
27/11/2024 252.80p 254.40p 251.20p 253.40p 4231721
26/11/2024 253.40p 255.20p 250.20p 252.40p 16605812
25/11/2024 254.20p 255.80p 252.20p 253.20p 22803032
22/11/2024 248.80p 259.17p 248.40p 253.80p 7805700
21/11/2024 246.80p 248.00p 246.20p 246.80p 12412475
20/11/2024 248.20p 248.40p 244.20p 246.00p 8607505
19/11/2024 251.20p 251.20p 244.40p 248.40p 6486659
18/11/2024 245.00p 246.60p 243.40p 245.00p 5323222
15/11/2024 239.60p 245.60p 239.60p 244.60p 6201768
14/11/2024 239.60p 241.27p 237.60p 239.60p 6475791
13/11/2024 242.20p 245.00p 239.80p 243.20p 16799108
12/11/2024 241.20p 243.20p 240.20p 241.80p 6976666
11/11/2024 249.60p 250.80p 243.00p 243.40p 8025677
08/11/2024 254.40p 256.00p 247.80p 249.20p 10921424
07/11/2024 268.00p 268.40p 256.80p 256.80p 19269658
06/11/2024 266.20p 271.80p 266.20p 267.80p 5560855
05/11/2024 266.20p 267.60p 264.60p 266.00p 4245791
04/11/2024 264.20p 268.80p 264.20p 265.80p 4918133
01/11/2024 265.60p 266.80p 264.09p 264.80p 5253448
31/10/2024 262.60p 266.20p 261.00p 266.20p 7674730
30/10/2024 267.00p 271.60p 264.40p 264.40p 6284931
29/10/2024 274.00p 274.40p 266.00p 267.80p 5070165
28/10/2024 274.40p 275.60p 271.60p 272.40p 3905405
25/10/2024 273.80p 274.40p 271.80p 272.80p 4030377
24/10/2024 276.60p 277.40p 273.80p 275.60p 1637280
23/10/2024 276.60p 278.60p 275.00p 275.60p 5122637
22/10/2024 276.60p 277.80p 274.80p 276.40p 4471776
21/10/2024 279.80p 281.80p 277.80p 277.80p 3957981
18/10/2024 277.60p 279.60p 275.80p 279.60p 6129918
17/10/2024 275.00p 279.21p 275.00p 278.80p 11615911
16/10/2024 276.60p 278.40p 274.60p 274.60p 13690838
15/10/2024 276.40p 278.20p 274.80p 277.20p 12300167
14/10/2024 270.80p 275.40p 270.40p 274.60p 16295462
11/10/2024 275.00p 277.60p 268.60p 271.00p 24207696
10/10/2024 293.00p 294.80p 288.00p 288.00p 4377860
09/10/2024 292.40p 294.20p 291.74p 292.80p 2729373
08/10/2024 292.00p 292.40p 290.00p 291.80p 2601609
07/10/2024 294.80p 294.80p 289.20p 292.20p 2836107
04/10/2024 291.20p 294.40p 289.20p 291.00p 2900558
03/10/2024 291.20p 293.80p 287.60p 292.80p 5334468
02/10/2024 293.80p 294.60p 287.00p 289.20p 4186852
01/10/2024 296.80p 297.40p 292.00p 294.40p 4955326
30/09/2024 297.80p 299.80p 295.39p 295.40p 7025680
27/09/2024 292.40p 299.80p 292.40p 299.80p 3611145
26/09/2024 298.00p 299.80p 293.32p 293.60p 6077760
25/09/2024 292.20p 296.74p 291.40p 296.00p 4915635
24/09/2024 295.80p 296.20p 291.00p 292.80p 2388927
23/09/2024 292.80p 294.80p 291.20p 294.60p 2156151
20/09/2024 291.60p 295.00p 291.40p 292.60p 9059378
19/09/2024 300.20p 301.00p 291.80p 293.20p 6068062
18/09/2024 298.60p 299.38p 297.20p 297.20p 6010476
17/09/2024 299.20p 300.60p 297.40p 299.00p 4260568
16/09/2024 289.40p 295.20p 288.80p 294.60p 7307506
13/09/2024 296.20p 296.40p 285.20p 289.80p 8060832
12/09/2024 300.60p 301.00p 295.60p 295.80p 9568567
11/09/2024 300.00p 300.66p 298.51p 299.00p 3841745
10/09/2024 298.80p 301.40p 298.00p 299.20p 3456796
09/09/2024 299.40p 300.10p 297.00p 299.80p 2965661
06/09/2024 297.00p 298.80p 295.80p 296.40p 3091995
05/09/2024 295.60p 299.40p 294.60p 297.20p 5966380
04/09/2024 295.80p 296.80p 294.20p 296.40p 4814596
03/09/2024 296.20p 299.20p 295.20p 298.40p 5766313
02/09/2024 293.60p 296.30p 287.20p 296.00p 4312686
30/08/2024 291.00p 294.60p 289.88p 292.40p 11413094
29/08/2024 290.00p 291.20p 288.60p 290.20p 5240837
28/08/2024 289.20p 289.40p 286.73p 288.80p 2232167
27/08/2024 287.40p 289.60p 284.80p 288.00p 5700392
23/08/2024 284.40p 287.60p 283.00p 287.60p 5961127
22/08/2024 279.80p 286.20p 278.80p 283.20p 4889896
21/08/2024 279.80p 281.40p 278.35p 279.80p 2497339
20/08/2024 280.80p 283.60p 279.11p 279.40p 4131871
19/08/2024 280.00p 284.20p 280.00p 284.20p 2720692
16/08/2024 282.00p 282.40p 279.40p 280.60p 3211628
15/08/2024 280.80p 282.60p 279.00p 281.20p 4264219
14/08/2024 275.80p 279.06p 274.80p 279.00p 4752253
13/08/2024 270.60p 277.20p 270.60p 274.20p 4111346
12/08/2024 271.00p 271.00p 268.18p 269.60p 1857506
09/08/2024 268.40p 271.30p 267.80p 267.80p 5191676
08/08/2024 270.60p 273.20p 265.20p 268.20p 2918707
07/08/2024 267.40p 272.60p 266.80p 271.40p 3790078
06/08/2024 265.00p 267.80p 262.60p 266.20p 5314005
05/08/2024 268.60p 269.40p 264.60p 265.60p 6520884
02/08/2024 273.00p 276.40p 271.80p 273.80p 6108644
01/08/2024 274.80p 279.68p 274.40p 275.80p 2727195
31/07/2024 278.80p 279.60p 275.00p 275.40p 3176017
30/07/2024 272.80p 278.40p 272.80p 277.60p 3157300
29/07/2024 276.60p 277.00p 273.50p 274.00p 2781259
26/07/2024 269.60p 275.60p 267.80p 274.60p 4018354
25/07/2024 270.60p 272.40p 267.60p 270.00p 3413435
24/07/2024 270.60p 274.60p 269.60p 273.60p 3395240
23/07/2024 274.60p 274.66p 272.20p 272.80p 8645058
22/07/2024 273.80p 276.00p 272.60p 273.40p 4500723
19/07/2024 270.00p 274.20p 264.60p 272.80p 7398402
18/07/2024 268.40p 271.00p 264.60p 271.00p 7140101
17/07/2024 267.00p 267.60p 263.40p 266.20p 6394541
16/07/2024 260.80p 267.40p 259.80p 266.20p 5071050
15/07/2024 265.60p 267.20p 260.40p 261.20p 4485295
12/07/2024 268.80p 270.00p 265.20p 265.20p 5704338
11/07/2024 261.40p 275.18p 261.00p 268.00p 10113439
10/07/2024 257.80p 261.80p 252.80p 260.80p 5054254
09/07/2024 259.20p 262.80p 254.34p 254.40p 4236356
08/07/2024 261.20p 263.00p 254.40p 259.00p 4238008
05/07/2024 257.20p 261.20p 254.40p 261.20p 5174703
04/07/2024 255.40p 258.40p 253.00p 256.00p 4242981
03/07/2024 251.40p 255.60p 250.60p 254.60p 9762805
02/07/2024 252.60p 259.40p 244.80p 250.40p 16544727
01/07/2024 256.80p 260.40p 256.20p 257.80p 8246320
28/06/2024 257.00p 260.20p 254.60p 255.00p 6828623
27/06/2024 260.80p 262.20p 256.60p 257.00p 5750596
26/06/2024 260.40p 261.60p 259.20p 260.20p 7648783
25/06/2024 260.20p 262.60p 258.60p 259.80p 6037319
24/06/2024 261.20p 266.60p 260.20p 260.20p 5084241
21/06/2024 264.20p 266.60p 261.40p 262.40p 17932956
20/06/2024 264.60p 266.21p 258.00p 265.00p 8470238
19/06/2024 260.60p 263.40p 259.60p 259.60p 5049343
18/06/2024 260.00p 261.60p 258.40p 260.80p 5705185
17/06/2024 260.20p 260.40p 257.60p 258.80p 12203260
14/06/2024 257.80p 259.60p 256.40p 258.80p 9259958
13/06/2024 256.40p 259.60p 255.60p 258.20p 5520228
12/06/2024 258.60p 260.60p 255.40p 256.40p 7335264
11/06/2024 264.80p 266.40p 256.60p 257.00p 13258844
10/06/2024 261.60p 265.40p 260.80p 263.20p 5525766
07/06/2024 267.60p 269.40p 263.80p 263.80p 5417540
06/06/2024 265.40p 275.80p 262.80p 267.60p 5922604
05/06/2024 279.80p 279.80p 274.00p 274.00p 8987139
04/06/2024 278.40p 279.60p 276.80p 278.60p 4061034
03/06/2024 280.60p 281.60p 278.00p 279.40p 5208918
31/05/2024 279.00p 281.20p 274.60p 277.20p 13742365
30/05/2024 271.60p 279.00p 271.60p 279.00p 4178140
29/05/2024 278.00p 281.20p 275.20p 275.40p 6303739
28/05/2024 279.00p 281.20p 275.40p 279.40p 4673800
24/05/2024 275.80p 279.80p 274.00p 277.20p 3940046
23/05/2024 283.60p 289.00p 277.40p 277.40p 6401204
22/05/2024 283.80p 287.20p 279.60p 283.40p 5484182
21/05/2024 281.40p 286.40p 277.80p 283.40p 7970745
20/05/2024 284.20p 286.80p 283.60p 284.60p 5210433
17/05/2024 282.00p 284.40p 281.80p 283.60p 5137812
16/05/2024 279.20p 283.20p 278.33p 282.20p 5279772
15/05/2024 280.20p 281.80p 276.80p 277.20p 5709689
14/05/2024 278.60p 281.80p 276.80p 278.60p 5708564
13/05/2024 276.20p 280.40p 275.60p 279.00p 3667795
10/05/2024 274.60p 278.40p 272.40p 276.00p 4956400
09/05/2024 272.20p 275.80p 269.40p 274.20p 5516816
08/05/2024 268.80p 271.20p 268.20p 271.20p 7225885
07/05/2024 268.40p 270.40p 266.80p 267.80p 9576316
03/05/2024 265.60p 268.00p 262.60p 265.40p 5275570
02/05/2024 264.20p 266.00p 262.00p 264.20p 9925053
01/05/2024 266.00p 266.00p 263.40p 264.40p 16549264
30/04/2024 263.20p 267.00p 259.80p 263.40p 17746150
29/04/2024 262.80p 265.20p 261.41p 262.40p 3903068
26/04/2024 259.40p 263.60p 258.00p 261.40p 6342785
25/04/2024 263.20p 266.60p 254.60p 256.60p 10441067
24/04/2024 267.40p 269.60p 265.80p 268.00p 4646025
23/04/2024 270.20p 273.20p 268.40p 269.00p 3656507
22/04/2024 265.20p 270.00p 264.60p 269.00p 3309436
19/04/2024 261.00p 261.40p 256.80p 258.80p 3435225
18/04/2024 261.60p 262.80p 258.80p 262.60p 3438222
17/04/2024 255.60p 261.40p 255.00p 259.60p 4001366
16/04/2024 256.60p 258.40p 254.70p 257.00p 3801741
15/04/2024 261.00p 262.00p 259.40p 260.40p 6577032
12/04/2024 261.00p 264.60p 260.40p 261.60p 2677590
11/04/2024 266.20p 267.60p 259.20p 259.80p 4472164
10/04/2024 269.00p 271.40p 263.40p 267.20p 5217712
09/04/2024 263.40p 265.80p 261.40p 264.80p 3976997
08/04/2024 265.60p 267.00p 262.00p 264.00p 5716383
05/04/2024 268.60p 268.60p 263.40p 265.40p 5253016
04/04/2024 270.40p 273.80p 270.00p 271.20p 3676700
03/04/2024 264.40p 270.80p 264.40p 270.20p 5060906
02/04/2024 269.80p 272.40p 267.40p 267.80p 6656147
28/03/2024 272.70p 273.10p 268.80p 270.40p 3801283
27/03/2024 268.00p 274.10p 267.65p 271.90p 7188141
26/03/2024 257.00p 262.50p 255.80p 262.50p 7185305
25/03/2024 256.10p 257.50p 252.90p 257.00p 6115266
22/03/2024 256.00p 258.80p 254.90p 256.80p 8257617
21/03/2024 251.90p 255.20p 250.87p 254.50p 4244495
20/03/2024 249.70p 250.20p 249.70p 249.10p 9170964
19/03/2024 249.70p 251.80p 248.50p 250.20p 2308034
18/03/2024 249.60p 250.50p 248.15p 250.10p 4447690
15/03/2024 250.60p 252.90p 248.90p 251.30p 9864058
14/03/2024 250.60p 252.80p 247.90p 249.70p 3577586
13/03/2024 252.00p 252.60p 249.20p 250.70p 3770000
12/03/2024 249.80p 253.10p 248.90p 251.20p 6486954
11/03/2024 249.60p 252.00p 247.80p 248.50p 5613792

*Close Price adjusted for both dividends and splits