Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits