Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
17/10/2017 244.40p 250.40p 243.50p 247.70p 15997501
16/10/2017 242.80p 244.90p 242.12p 243.60p 8600473
13/10/2017 240.70p 242.30p 239.50p 241.70p 5281048
12/10/2017 239.60p 240.00p 238.20p 240.00p 6215522
11/10/2017 240.50p 241.60p 238.70p 239.50p 5988762
10/10/2017 238.00p 240.40p 237.70p 239.40p 4538669
09/10/2017 241.90p 242.50p 237.20p 238.40p 5886179
06/10/2017 243.10p 243.60p 241.00p 242.00p 4418598
05/10/2017 241.80p 244.50p 241.10p 243.00p 4974334
04/10/2017 248.00p 249.40p 239.20p 241.60p 13021244
03/10/2017 242.00p 248.60p 240.60p 247.50p 10213002
02/10/2017 237.80p 242.30p 237.60p 239.70p 6120240
29/09/2017 237.10p 239.90p 236.80p 237.90p 5995555
28/09/2017 238.40p 238.40p 236.20p 236.70p 6202183
27/09/2017 239.00p 239.50p 237.50p 238.40p 6372739
26/09/2017 234.90p 238.90p 234.30p 237.90p 9306145
25/09/2017 232.80p 235.00p 232.40p 235.00p 6218201
22/09/2017 235.20p 235.20p 232.40p 233.30p 8247741
21/09/2017 244.20p 244.50p 234.10p 234.30p 13839126
20/09/2017 243.30p 245.70p 240.80p 244.20p 11302036
19/09/2017 236.50p 243.40p 235.70p 243.10p 7367262
18/09/2017 238.60p 239.30p 236.50p 237.00p 5556434
15/09/2017 240.60p 240.90p 237.00p 237.70p 12297612
14/09/2017 239.50p 241.40p 237.90p 240.40p 10195766
13/09/2017 238.40p 241.10p 237.30p 239.60p 8040028
12/09/2017 236.70p 240.00p 236.00p 239.10p 8551026
11/09/2017 236.40p 238.00p 235.80p 236.10p 6059388
08/09/2017 237.10p 237.10p 234.30p 234.90p 4764099
07/09/2017 238.10p 238.10p 235.90p 237.20p 4093742
06/09/2017 236.00p 237.40p 234.00p 237.00p 4078998
05/09/2017 234.40p 237.10p 234.30p 235.80p 4195819
04/09/2017 234.00p 237.50p 233.80p 234.10p 3435283
01/09/2017 235.20p 237.00p 234.20p 236.10p 4672667
31/08/2017 235.70p 236.20p 232.20p 235.60p 7715629
30/08/2017 233.00p 237.30p 232.00p 235.80p 10280211
29/08/2017 233.90p 235.10p 229.80p 230.70p 9454176
25/08/2017 236.00p 237.20p 231.80p 236.10p 6927634
24/08/2017 238.10p 238.80p 234.80p 237.20p 4781745
23/08/2017 237.00p 238.90p 236.40p 236.90p 5045268
22/08/2017 238.20p 238.70p 231.80p 237.70p 10683577
21/08/2017 236.10p 238.00p 234.50p 237.60p 5815313
18/08/2017 238.90p 238.90p 236.00p 237.10p 6226635
17/08/2017 242.70p 243.00p 238.90p 239.70p 4773958
16/08/2017 241.60p 243.50p 241.30p 242.60p 2964905
15/08/2017 241.30p 242.90p 240.90p 241.80p 3801275
14/08/2017 241.10p 242.60p 238.80p 240.10p 5880011
11/08/2017 243.40p 244.20p 240.70p 241.60p 3780384
10/08/2017 245.50p 246.10p 242.80p 243.70p 4610496
09/08/2017 245.00p 246.80p 244.00p 245.80p 4368304
08/08/2017 250.00p 250.10p 238.60p 246.20p 10426213
07/08/2017 252.60p 253.50p 249.00p 250.00p 4215589
04/08/2017 252.30p 254.00p 251.20p 252.50p 4443562
03/08/2017 250.00p 253.80p 249.80p 252.30p 4681471
02/08/2017 248.60p 250.70p 247.50p 249.80p 4944329
01/08/2017 246.20p 248.40p 245.10p 248.30p 4207828
31/07/2017 246.30p 246.90p 244.50p 244.80p 5244803
28/07/2017 247.40p 248.80p 246.10p 246.70p 4434614
27/07/2017 248.10p 250.00p 247.80p 249.10p 5011302
26/07/2017 245.40p 249.70p 245.40p 248.50p 5575152
25/07/2017 243.80p 246.70p 243.20p 245.10p 7637192
24/07/2017 247.40p 247.40p 242.50p 243.30p 6920333
21/07/2017 248.70p 249.60p 246.40p 247.00p 4270504
20/07/2017 248.10p 250.20p 248.00p 248.60p 4096827
19/07/2017 247.20p 248.80p 247.20p 247.20p 4537626
18/07/2017 247.90p 248.00p 246.50p 246.80p 4310151
17/07/2017 245.30p 248.30p 245.30p 248.00p 3650583
14/07/2017 245.20p 247.30p 245.00p 245.70p 4191904
13/07/2017 245.10p 247.30p 243.40p 246.00p 7809138
12/07/2017 245.00p 246.90p 244.00p 244.50p 5125967
11/07/2017 245.20p 247.30p 242.80p 244.20p 8168587
10/07/2017 246.40p 248.80p 245.80p 246.10p 5140304
07/07/2017 246.90p 248.20p 243.90p 246.40p 9394945
06/07/2017 251.20p 252.90p 245.90p 248.20p 7969080
05/07/2017 249.90p 252.80p 248.30p 251.90p 7364393
04/07/2017 255.00p 255.80p 248.00p 249.60p 7145932
03/07/2017 251.70p 253.80p 247.50p 248.90p 9881373
30/06/2017 255.70p 256.50p 251.20p 251.70p 11593718
29/06/2017 259.40p 260.40p 255.50p 255.60p 6217385
28/06/2017 254.30p 259.30p 254.20p 258.40p 8055632
27/06/2017 254.50p 255.70p 253.30p 254.10p 5598376
26/06/2017 255.10p 255.80p 252.80p 255.00p 4843048
23/06/2017 250.50p 254.10p 250.00p 253.40p 5543120
22/06/2017 253.60p 253.80p 249.80p 250.40p 7089482
21/06/2017 254.90p 255.20p 253.20p 253.40p 8306403
20/06/2017 260.20p 260.20p 254.40p 254.90p 7787961
19/06/2017 255.60p 259.30p 253.00p 258.00p 11527075
16/06/2017 263.50p 266.00p 249.90p 252.30p 35982896
15/06/2017 265.70p 266.90p 260.60p 262.40p 15109810
14/06/2017 268.20p 270.20p 267.60p 267.60p 8303115
13/06/2017 266.20p 269.80p 265.40p 268.70p 7508869
12/06/2017 264.30p 265.60p 263.30p 265.00p 6827740
09/06/2017 267.50p 267.50p 258.60p 265.00p 15327842
08/06/2017 269.30p 269.46p 266.20p 267.40p 5773095
07/06/2017 269.40p 272.10p 268.60p 268.70p 7449591
06/06/2017 272.00p 272.50p 269.30p 270.00p 8252320
05/06/2017 275.80p 279.30p 272.30p 272.30p 5857678
02/06/2017 280.90p 280.90p 274.40p 275.10p 8859364
01/06/2017 281.00p 281.50p 279.10p 279.30p 6825870
31/05/2017 280.20p 282.80p 278.80p 281.00p 9466767
30/05/2017 280.00p 281.70p 277.40p 279.70p 6038170
26/05/2017 278.40p 283.60p 278.10p 281.70p 8541140
25/05/2017 278.00p 280.30p 277.80p 278.60p 4029704
24/05/2017 277.30p 278.15p 276.00p 277.60p 6074872
23/05/2017 278.90p 279.40p 276.30p 276.70p 5773790
22/05/2017 275.70p 279.30p 274.00p 278.00p 6172575
19/05/2017 274.20p 275.10p 270.50p 274.30p 8059281
18/05/2017 269.60p 274.10p 266.53p 273.20p 8462473
17/05/2017 269.30p 270.90p 267.61p 269.10p 5760774
16/05/2017 267.50p 270.60p 265.40p 269.70p 6597739
15/05/2017 266.20p 268.20p 264.80p 266.70p 7997021
12/05/2017 265.60p 267.30p 263.80p 264.80p 6524605
11/05/2017 264.90p 265.30p 260.99p 265.10p 9791541
10/05/2017 268.90p 273.60p 267.30p 271.70p 7773514
09/05/2017 269.50p 270.10p 266.70p 269.80p 8212256
08/05/2017 264.90p 269.90p 264.40p 269.50p 12775016
05/05/2017 258.30p 265.00p 257.60p 265.00p 13380355
04/05/2017 263.50p 264.64p 257.20p 259.40p 15584848
03/05/2017 273.00p 277.00p 262.40p 263.50p 29223564
02/05/2017 275.70p 282.30p 274.40p 279.50p 17088164
28/04/2017 273.30p 275.60p 272.70p 275.40p 13383010
27/04/2017 271.80p 274.10p 271.05p 273.90p 5454545
26/04/2017 272.00p 273.80p 271.20p 273.60p 5968417
25/04/2017 271.60p 274.70p 270.20p 272.20p 7146956
24/04/2017 268.00p 272.11p 266.31p 271.40p 10001188
21/04/2017 264.90p 267.10p 264.20p 266.00p 9122431
20/04/2017 267.80p 270.10p 263.90p 265.60p 13069284
19/04/2017 254.30p 268.50p 254.30p 267.40p 19721928
18/04/2017 258.30p 258.40p 254.05p 254.60p 8374125
13/04/2017 257.00p 259.55p 255.90p 258.40p 6467352
12/04/2017 264.90p 265.20p 257.85p 257.90p 12526680
11/04/2017 262.40p 265.00p 261.60p 265.00p 6321846
10/04/2017 262.00p 262.70p 260.00p 262.60p 6204885
07/04/2017 258.00p 261.90p 254.40p 261.80p 10282580
06/04/2017 255.00p 255.60p 251.60p 254.40p 8704734
05/04/2017 257.70p 258.30p 255.40p 256.30p 9191834
04/04/2017 263.60p 264.30p 256.60p 257.40p 11965312
03/04/2017 265.00p 265.00p 262.60p 263.20p 6960699
31/03/2017 265.00p 265.20p 263.60p 264.30p 10847193
30/03/2017 265.20p 266.00p 263.80p 265.20p 8367679
29/03/2017 265.00p 265.30p 263.50p 265.00p 10696389
28/03/2017 270.00p 270.00p 264.60p 264.90p 5145832
27/03/2017 265.60p 267.80p 263.60p 267.80p 4669988
24/03/2017 266.60p 267.60p 265.00p 266.60p 4699848
23/03/2017 265.10p 267.00p 262.70p 266.60p 8006889
22/03/2017 273.30p 273.30p 265.80p 266.60p 6343760
21/03/2017 272.10p 274.59p 272.10p 273.10p 5463740
20/03/2017 268.50p 274.60p 267.10p 274.30p 6640770
17/03/2017 266.40p 272.40p 266.40p 269.70p 15669812
16/03/2017 270.00p 272.50p 263.00p 268.10p 12838038
15/03/2017 271.60p 274.40p 270.10p 271.40p 10438907
14/03/2017 268.60p 271.57p 268.30p 271.20p 7787533
13/03/2017 265.40p 269.00p 265.10p 269.00p 6775021
10/03/2017 261.90p 266.70p 261.80p 266.40p 6398206
09/03/2017 263.50p 263.50p 260.10p 262.40p 10658998
08/03/2017 263.60p 266.80p 263.00p 266.00p 9300505
07/03/2017 259.40p 265.14p 259.30p 263.60p 11789157
06/03/2017 261.70p 262.85p 259.60p 260.20p 9624700
03/03/2017 264.80p 266.20p 260.98p 261.40p 10036498
02/03/2017 267.40p 267.70p 264.30p 264.70p 9031467
01/03/2017 268.00p 269.20p 266.26p 268.40p 6772154
28/02/2017 267.30p 268.40p 266.10p 267.60p 6018926
27/02/2017 267.10p 270.00p 265.80p 267.00p 6099403
24/02/2017 267.70p 267.99p 264.61p 265.60p 7830234
23/02/2017 267.10p 268.10p 266.71p 267.70p 5729882
22/02/2017 265.50p 268.70p 264.60p 267.10p 9222456
21/02/2017 269.10p 269.80p 265.60p 265.80p 6761860
20/02/2017 268.60p 269.08p 266.20p 268.10p 5563588
17/02/2017 267.20p 268.42p 265.60p 268.40p 7037847
16/02/2017 265.70p 268.08p 265.30p 267.30p 5370722
15/02/2017 266.60p 268.50p 265.20p 266.50p 6113746
14/02/2017 264.80p 268.30p 264.60p 266.30p 7298071
13/02/2017 264.30p 267.18p 263.17p 265.90p 8891367
10/02/2017 266.70p 268.30p 263.70p 264.60p 7768137
09/02/2017 267.80p 269.30p 265.40p 266.70p 8576237
08/02/2017 266.20p 270.20p 265.50p 267.40p 15496719
07/02/2017 260.10p 266.60p 257.80p 266.20p 15995280
06/02/2017 264.30p 265.10p 259.30p 260.00p 6444232
03/02/2017 258.00p 264.80p 257.70p 264.80p 12966282
02/02/2017 258.10p 260.21p 255.00p 257.80p 7217403
01/02/2017 258.80p 261.09p 257.90p 258.30p 6802960
31/01/2017 257.20p 261.90p 256.90p 257.90p 10835984
30/01/2017 253.70p 260.20p 252.60p 256.90p 13270804
27/01/2017 259.20p 260.00p 252.50p 254.50p 17579136
26/01/2017 257.50p 259.20p 255.20p 258.10p 6289135
25/01/2017 257.10p 257.90p 254.30p 256.50p 6788282
24/01/2017 260.00p 261.40p 254.70p 256.00p 9745589
23/01/2017 261.60p 262.25p 258.50p 259.80p 8262104
20/01/2017 264.20p 266.60p 260.70p 262.70p 12333772
19/01/2017 266.60p 268.00p 264.60p 268.00p 9770501
18/01/2017 265.40p 266.20p 261.80p 265.60p 10103348
17/01/2017 262.90p 265.34p 261.40p 265.10p 10184019
16/01/2017 265.00p 265.00p 261.30p 263.00p 8480430
13/01/2017 260.30p 265.60p 259.30p 264.60p 11635318
12/01/2017 260.50p 275.00p 255.40p 259.80p 15181760
11/01/2017 268.80p 277.10p 259.11p 261.40p 31040376
10/01/2017 257.10p 263.00p 254.80p 258.80p 16181382
09/01/2017 253.00p 254.90p 251.30p 254.80p 7663524
06/01/2017 250.40p 252.20p 249.30p 252.00p 4568755
05/01/2017 252.40p 253.20p 250.00p 250.50p 9351505
04/01/2017 253.20p 254.10p 250.50p 252.40p 9386435

*Close Price adjusted for both dividends and splits