Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
03/01/2017 250.30p 254.38p 249.80p 252.40p 8465678
30/12/2016 250.00p 250.00p 247.30p 249.30p 3625868
29/12/2016 246.90p 250.00p 246.30p 250.00p 4659000
28/12/2016 247.70p 249.00p 246.70p 248.00p 3829503
23/12/2016 247.70p 249.20p 247.70p 248.70p 1240374
22/12/2016 246.90p 249.10p 246.10p 248.70p 6367418
21/12/2016 248.00p 249.50p 246.80p 248.10p 7298779
20/12/2016 247.80p 250.10p 247.74p 248.90p 7485508
19/12/2016 250.60p 250.60p 247.70p 247.90p 6487126
16/12/2016 250.00p 252.10p 248.20p 250.00p 11365582
15/12/2016 248.50p 251.61p 247.70p 250.60p 7642398
14/12/2016 245.10p 251.90p 244.61p 249.40p 12921526
13/12/2016 242.50p 246.40p 240.00p 245.80p 9968754
12/12/2016 247.60p 247.60p 241.10p 242.00p 7618498
09/12/2016 243.00p 247.30p 243.00p 247.00p 9339720
08/12/2016 240.80p 244.63p 238.50p 243.40p 18300616
07/12/2016 236.50p 240.60p 235.10p 240.60p 9451124
06/12/2016 231.40p 234.80p 230.10p 234.50p 6322324
05/12/2016 228.40p 233.80p 228.20p 231.50p 5163964
02/12/2016 227.60p 230.40p 224.10p 229.00p 7507280
01/12/2016 230.60p 231.10p 227.00p 228.70p 6551663
30/11/2016 232.50p 234.78p 229.91p 231.00p 13034404
29/11/2016 232.00p 234.40p 231.15p 233.20p 5476430
28/11/2016 235.00p 237.10p 231.80p 232.80p 7526385
25/11/2016 236.70p 237.00p 232.30p 236.00p 5318594
24/11/2016 235.40p 237.42p 233.00p 236.00p 5704201
23/11/2016 238.20p 239.40p 234.70p 234.80p 7127581
22/11/2016 237.10p 239.10p 236.60p 237.30p 7176266
21/11/2016 240.10p 240.10p 233.60p 236.20p 7708838
18/11/2016 237.70p 240.70p 237.20p 238.90p 8828570
17/11/2016 238.00p 243.18p 235.90p 237.60p 6757440
16/11/2016 241.50p 244.80p 238.80p 239.40p 11506682
15/11/2016 241.60p 245.00p 239.80p 241.70p 12679059
14/11/2016 237.10p 240.16p 233.23p 236.50p 9463249
11/11/2016 231.00p 238.70p 229.10p 235.20p 13937237
10/11/2016 236.70p 239.70p 228.70p 230.50p 23218058
09/11/2016 243.00p 255.85p 236.40p 238.70p 37244696
08/11/2016 254.30p 257.40p 253.20p 255.50p 11096736
07/11/2016 257.30p 259.00p 253.70p 255.60p 10084781
04/11/2016 255.60p 256.30p 252.70p 254.80p 8334365
03/11/2016 252.20p 263.20p 252.20p 258.60p 22984340
02/11/2016 251.60p 253.70p 249.72p 252.90p 9108290
01/11/2016 250.90p 254.40p 249.80p 253.70p 10948273
31/10/2016 252.70p 253.90p 248.90p 250.90p 13415037
28/10/2016 243.00p 255.30p 239.00p 254.00p 17199168
27/10/2016 242.60p 244.00p 240.81p 244.00p 6655624
26/10/2016 242.80p 245.10p 240.90p 243.40p 7400131
25/10/2016 243.20p 244.40p 239.70p 240.20p 8777783
24/10/2016 241.20p 244.50p 240.50p 242.60p 7411160
21/10/2016 239.30p 243.80p 238.20p 240.90p 7809471
20/10/2016 238.80p 240.00p 236.20p 238.70p 7269107
19/10/2016 236.00p 238.05p 233.10p 237.90p 6794776
18/10/2016 230.00p 235.70p 229.50p 235.00p 9538408
17/10/2016 233.90p 233.90p 228.40p 229.30p 9962707
14/10/2016 232.10p 235.07p 231.36p 232.90p 7947474
13/10/2016 231.10p 232.50p 228.82p 231.20p 9863996
12/10/2016 233.50p 235.30p 232.32p 233.30p 8781099
11/10/2016 233.10p 235.01p 231.60p 232.80p 9899473
10/10/2016 232.10p 239.33p 229.56p 233.80p 9203518
07/10/2016 244.90p 245.00p 232.00p 232.00p 22494504
06/10/2016 247.10p 248.50p 244.00p 244.90p 7735545
05/10/2016 256.90p 257.70p 248.28p 248.30p 14943924
04/10/2016 245.10p 252.10p 245.10p 250.20p 11631894
03/10/2016 244.50p 246.40p 243.80p 245.00p 8404807
30/09/2016 240.00p 245.80p 237.51p 245.80p 9726005
29/09/2016 242.40p 243.77p 240.50p 242.40p 12340929
28/09/2016 250.00p 254.50p 240.34p 241.00p 23047500
27/09/2016 250.70p 251.50p 247.90p 250.80p 6985240
26/09/2016 252.50p 252.50p 247.80p 248.70p 11085658
23/09/2016 251.10p 253.90p 249.50p 253.90p 6182117
22/09/2016 251.00p 253.61p 248.76p 251.70p 5595011
21/09/2016 245.60p 250.60p 239.00p 249.40p 7825693
20/09/2016 245.70p 246.40p 242.80p 244.50p 9354338
19/09/2016 242.00p 247.40p 240.17p 246.50p 7829894
16/09/2016 240.00p 241.50p 238.70p 240.30p 9854918
15/09/2016 235.00p 240.90p 235.00p 240.00p 8913809
14/09/2016 237.10p 237.30p 234.54p 235.10p 5524221
13/09/2016 239.90p 241.88p 235.90p 235.90p 5752346
12/09/2016 238.50p 240.40p 234.60p 238.90p 6612349
09/09/2016 244.20p 246.50p 239.97p 241.00p 5991306
08/09/2016 244.80p 247.90p 242.40p 244.70p 8835280
07/09/2016 244.30p 245.60p 243.40p 244.10p 7379557
06/09/2016 247.80p 247.80p 244.00p 244.60p 8277744
05/09/2016 246.00p 248.10p 245.10p 246.30p 7406608
02/09/2016 243.20p 247.70p 240.40p 246.10p 12664798
01/09/2016 241.20p 244.30p 240.50p 242.00p 8761139
31/08/2016 241.80p 242.90p 238.36p 240.30p 35367584
30/08/2016 240.80p 244.40p 240.30p 242.80p 8875860
26/08/2016 242.10p 246.00p 240.00p 241.50p 5192077
25/08/2016 242.60p 244.38p 240.80p 242.40p 5536628
24/08/2016 243.80p 246.20p 242.40p 243.20p 6435964
23/08/2016 243.10p 246.50p 241.70p 244.90p 8044084
22/08/2016 240.90p 243.70p 240.20p 241.70p 6910656
19/08/2016 241.20p 242.70p 239.90p 242.10p 7798113
18/08/2016 236.30p 242.30p 234.40p 241.60p 8376016
17/08/2016 236.10p 236.50p 232.50p 234.40p 12205818
16/08/2016 234.00p 236.67p 231.90p 235.00p 8987537
15/08/2016 238.20p 239.00p 233.68p 235.00p 5918817
12/08/2016 232.10p 238.60p 231.50p 237.60p 5452575
11/08/2016 235.00p 235.50p 231.80p 232.70p 5280730
10/08/2016 235.90p 236.80p 233.60p 234.50p 8410353
09/08/2016 234.40p 237.20p 233.40p 235.90p 9008862
08/08/2016 230.00p 235.10p 228.90p 233.70p 8889399
05/08/2016 226.90p 231.33p 226.40p 229.90p 5881421
04/08/2016 222.50p 229.60p 222.50p 226.80p 6706079
03/08/2016 222.40p 223.65p 220.14p 222.50p 4393193
02/08/2016 223.20p 223.60p 221.20p 222.30p 6140830
01/08/2016 225.60p 225.60p 220.90p 223.50p 7182700
29/07/2016 225.20p 225.20p 222.60p 224.30p 5299245
28/07/2016 226.60p 227.90p 223.40p 223.60p 5741205
27/07/2016 223.30p 227.00p 222.78p 225.90p 6362429
26/07/2016 229.40p 229.40p 221.70p 223.10p 10056666
25/07/2016 225.80p 229.80p 225.16p 227.80p 11223449
22/07/2016 227.60p 229.10p 224.60p 225.10p 13779544
21/07/2016 230.10p 231.30p 226.70p 228.00p 4330299
20/07/2016 228.90p 230.33p 227.30p 229.50p 6400091
19/07/2016 229.50p 229.80p 226.60p 227.50p 4049887
18/07/2016 229.60p 232.23p 228.60p 230.50p 4995818
15/07/2016 230.50p 230.97p 226.50p 229.20p 6908773
14/07/2016 232.40p 233.80p 230.04p 231.30p 6811645
13/07/2016 230.30p 232.10p 228.40p 230.30p 5844354
12/07/2016 227.00p 231.50p 226.97p 230.20p 8498738
11/07/2016 224.90p 232.70p 218.60p 227.30p 8750417
08/07/2016 216.80p 225.20p 216.60p 223.90p 9764690
07/07/2016 216.90p 219.60p 213.70p 217.30p 7506978
06/07/2016 222.00p 222.40p 212.60p 214.60p 15109583
05/07/2016 231.70p 231.70p 222.10p 222.90p 13880152
04/07/2016 237.50p 237.50p 229.80p 230.90p 9572394
01/07/2016 233.90p 237.70p 231.70p 236.10p 10563711
30/06/2016 227.90p 232.40p 223.60p 232.30p 12746989
29/06/2016 226.20p 231.60p 224.50p 229.80p 13534327
28/06/2016 222.70p 224.90p 220.90p 222.00p 10283202
27/06/2016 222.90p 225.00p 214.80p 217.80p 16180518
24/06/2016 220.00p 235.00p 211.50p 227.20p 22409736
23/06/2016 247.40p 248.50p 244.60p 246.50p 4666794
22/06/2016 247.40p 248.40p 243.90p 244.70p 5051778
21/06/2016 244.00p 247.10p 241.00p 245.50p 8137484
20/06/2016 236.00p 245.90p 236.00p 244.50p 10179347
17/06/2016 232.40p 240.44p 230.00p 231.60p 9685424
16/06/2016 228.90p 230.72p 228.20p 230.50p 6207791
15/06/2016 233.00p 235.70p 223.00p 231.80p 8866077
14/06/2016 236.90p 238.10p 230.80p 231.00p 10797463
13/06/2016 241.00p 244.50p 235.80p 238.20p 9352583
10/06/2016 247.30p 248.00p 241.30p 241.80p 7155274
09/06/2016 250.70p 254.40p 247.50p 247.50p 7090771
08/06/2016 250.90p 254.00p 243.30p 250.60p 13663794
07/06/2016 249.00p 249.00p 245.20p 246.70p 7690555
06/06/2016 246.20p 249.40p 246.01p 247.60p 5687237
03/06/2016 257.50p 258.00p 244.50p 246.20p 12948958
02/06/2016 256.60p 257.90p 255.30p 256.90p 7612461
01/06/2016 267.40p 268.15p 255.90p 256.90p 11192597
31/05/2016 268.80p 270.40p 266.80p 268.50p 6140176
27/05/2016 267.10p 269.40p 266.40p 269.30p 4498556
26/05/2016 263.90p 269.80p 263.10p 267.60p 6328688
25/05/2016 265.20p 265.20p 261.60p 262.90p 4683126
24/05/2016 258.30p 266.50p 257.60p 264.10p 6107996
23/05/2016 261.20p 261.60p 258.30p 258.30p 5799737
20/05/2016 254.50p 261.30p 254.00p 260.60p 7338380
19/05/2016 251.80p 255.30p 250.40p 251.90p 5886713
18/05/2016 253.30p 254.00p 251.10p 253.40p 5236719
17/05/2016 257.40p 258.80p 253.30p 253.50p 3550216
16/05/2016 253.50p 257.70p 253.46p 256.40p 4127456
13/05/2016 251.60p 255.90p 250.60p 255.20p 5977844
12/05/2016 254.20p 258.20p 251.90p 252.50p 7461778
11/05/2016 263.80p 265.20p 261.60p 263.00p 7265791
10/05/2016 266.00p 266.90p 263.50p 264.60p 5513485
09/05/2016 268.00p 268.60p 262.70p 264.20p 7378442
06/05/2016 266.30p 267.90p 264.00p 266.50p 5472785
05/05/2016 267.30p 272.26p 261.80p 266.60p 9275717
04/05/2016 276.00p 282.40p 263.10p 267.80p 17326576
03/05/2016 287.60p 290.60p 281.90p 285.70p 6898099
29/04/2016 289.40p 291.50p 288.10p 288.90p 4524822
28/04/2016 288.10p 291.80p 286.80p 291.80p 9976039
27/04/2016 287.50p 290.30p 283.80p 290.30p 7117539
26/04/2016 290.10p 290.90p 287.80p 288.30p 4433666
25/04/2016 292.00p 292.80p 286.00p 289.70p 4340302
22/04/2016 288.70p 294.40p 288.10p 292.40p 7263626
21/04/2016 293.80p 293.81p 288.20p 288.80p 6343967
20/04/2016 292.20p 293.70p 290.60p 292.20p 7358665
19/04/2016 289.50p 293.00p 289.50p 292.50p 11954184
18/04/2016 285.60p 290.20p 280.20p 289.20p 10158199
15/04/2016 285.50p 286.90p 283.60p 284.90p 7475475
14/04/2016 287.00p 287.26p 284.00p 285.50p 4634863
13/04/2016 285.30p 290.60p 281.40p 286.00p 8216292
12/04/2016 290.60p 291.50p 283.60p 285.80p 9234101
11/04/2016 287.80p 292.40p 286.50p 290.90p 7388542
08/04/2016 287.20p 289.40p 286.00p 288.50p 6736818
07/04/2016 283.40p 288.05p 282.60p 287.20p 13955844
06/04/2016 279.10p 279.80p 277.00p 279.70p 7836285
05/04/2016 275.70p 280.10p 273.50p 278.30p 7611953
04/04/2016 276.40p 278.40p 275.00p 276.80p 5690839
01/04/2016 274.10p 276.60p 269.00p 276.60p 8264012
31/03/2016 280.00p 280.60p 275.20p 276.30p 5411778
30/03/2016 278.10p 280.90p 277.89p 280.90p 4795052
29/03/2016 276.30p 279.60p 274.20p 276.00p 4547910
24/03/2016 278.70p 279.00p 274.40p 275.60p 5171010
23/03/2016 280.40p 284.90p 278.90p 280.60p 8260842
22/03/2016 275.50p 280.00p 273.70p 280.00p 13302881
21/03/2016 274.90p 280.30p 269.40p 276.50p 19654366
18/03/2016 281.30p 284.00p 270.40p 273.20p 27099524

*Close Price adjusted for both dividends and splits