Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
17/03/2016 281.10p 283.00p 278.30p 281.50p 15280155
16/03/2016 279.00p 281.90p 276.70p 279.50p 8241707
15/03/2016 279.90p 283.40p 276.70p 277.60p 12383464
14/03/2016 273.20p 280.90p 272.73p 280.60p 9019429
11/03/2016 268.70p 274.20p 267.80p 273.30p 5988298
10/03/2016 269.10p 271.40p 265.10p 266.00p 7852662
09/03/2016 267.20p 270.40p 265.20p 267.80p 6251175
08/03/2016 269.40p 270.80p 264.50p 266.90p 5963247
07/03/2016 267.00p 270.60p 265.10p 270.50p 6021304
04/03/2016 266.00p 269.60p 264.30p 267.20p 5407482
03/03/2016 262.80p 269.90p 262.00p 264.30p 19721570
02/03/2016 261.30p 263.12p 260.00p 262.00p 11954182
01/03/2016 254.80p 260.50p 253.80p 259.40p 7789201
29/02/2016 251.50p 254.40p 249.20p 254.40p 7580345
26/02/2016 251.70p 254.20p 251.60p 252.80p 4299557
25/02/2016 250.20p 253.60p 246.70p 250.00p 3455463
24/02/2016 250.70p 251.20p 245.96p 247.60p 4667807
23/02/2016 254.30p 254.50p 249.70p 251.30p 4548014
22/02/2016 260.00p 261.10p 254.50p 255.20p 6980142
19/02/2016 263.00p 263.20p 257.10p 261.10p 4773926
18/02/2016 261.70p 268.03p 260.20p 263.10p 6946980
17/02/2016 255.10p 262.60p 254.20p 261.50p 10907671
16/02/2016 248.10p 250.40p 245.80p 249.60p 5700550
15/02/2016 243.30p 248.01p 242.67p 247.20p 5439407
12/02/2016 237.70p 240.00p 234.30p 239.30p 5274066
11/02/2016 238.50p 239.30p 233.83p 236.40p 5936021
10/02/2016 243.00p 246.80p 239.90p 240.30p 5017339
09/02/2016 243.80p 250.10p 239.10p 242.50p 5975252
08/02/2016 251.10p 253.30p 241.85p 242.90p 7541910
05/02/2016 246.00p 252.40p 245.40p 250.90p 8926827
04/02/2016 247.00p 247.00p 241.90p 245.10p 6430000
03/02/2016 248.20p 250.40p 242.40p 244.50p 11442054
02/02/2016 244.20p 252.90p 242.30p 250.50p 16194761
01/02/2016 245.90p 247.00p 241.40p 244.60p 6852596
29/01/2016 238.10p 245.90p 235.70p 245.10p 10200000
28/01/2016 234.50p 240.10p 234.10p 236.70p 6154325
27/01/2016 230.30p 235.50p 228.80p 235.50p 7398173
26/01/2016 228.60p 231.90p 227.00p 231.00p 5975374
25/01/2016 235.20p 235.80p 230.10p 231.60p 5427300
22/01/2016 233.80p 236.70p 232.00p 233.60p 8906775
21/01/2016 234.20p 236.30p 229.50p 231.10p 11419152
20/01/2016 234.30p 239.00p 230.50p 232.90p 6801302
19/01/2016 243.30p 243.50p 238.20p 239.00p 5948685
18/01/2016 242.50p 245.40p 237.60p 239.50p 4989679
15/01/2016 249.20p 252.80p 241.40p 243.90p 9106022
14/01/2016 246.30p 252.00p 245.00p 250.00p 9534015
13/01/2016 252.70p 253.03p 244.70p 247.70p 13334345
12/01/2016 247.10p 254.70p 245.80p 251.20p 13900613
11/01/2016 241.90p 246.40p 239.80p 243.30p 16629715
08/01/2016 240.30p 242.80p 238.40p 241.90p 8140925
07/01/2016 237.10p 241.37p 234.70p 238.70p 8852420
06/01/2016 241.00p 247.00p 239.73p 241.00p 12092234
05/01/2016 255.80p 276.00p 239.96p 242.10p 19315052
04/01/2016 256.90p 257.40p 252.70p 255.30p 7610953
31/12/2015 260.80p 260.80p 253.50p 258.80p 3187211
30/12/2015 263.30p 264.16p 260.10p 261.70p 4819409
29/12/2015 264.30p 267.20p 262.50p 264.90p 6943423
24/12/2015 265.10p 267.60p 263.69p 266.40p 762488
23/12/2015 260.20p 266.60p 260.20p 266.00p 5924415
22/12/2015 260.60p 262.00p 255.90p 259.10p 4403748
21/12/2015 254.10p 263.31p 253.50p 259.60p 6752847
18/12/2015 253.60p 257.20p 251.90p 255.20p 9725959
17/12/2015 253.30p 261.11p 251.10p 255.80p 10576203
16/12/2015 249.80p 249.80p 243.60p 248.20p 11009023
15/12/2015 238.70p 249.50p 237.10p 249.30p 11168650
14/12/2015 235.10p 244.80p 235.10p 236.90p 6715653
11/12/2015 240.60p 241.20p 234.40p 235.00p 8766125
10/12/2015 244.00p 245.80p 240.30p 241.50p 5942970
09/12/2015 244.30p 247.40p 242.80p 245.50p 7591002
08/12/2015 242.00p 253.10p 241.10p 244.70p 9203164
07/12/2015 245.20p 245.75p 241.70p 241.70p 5264925
04/12/2015 245.30p 248.90p 243.50p 245.00p 7286023
03/12/2015 250.80p 255.90p 246.20p 246.20p 7692591
02/12/2015 254.10p 254.15p 250.20p 251.60p 4670443
01/12/2015 254.00p 255.50p 250.20p 252.70p 6381661
30/11/2015 255.50p 256.40p 252.30p 253.80p 7116033
27/11/2015 257.10p 258.40p 255.30p 256.10p 4085430
26/11/2015 253.30p 258.10p 252.98p 258.10p 4477728
25/11/2015 251.20p 253.60p 249.90p 252.40p 4728566
24/11/2015 248.50p 251.10p 247.40p 250.20p 5962302
23/11/2015 252.60p 252.90p 248.13p 249.60p 4006602
20/11/2015 254.30p 256.76p 253.60p 253.70p 6874060
19/11/2015 250.50p 255.70p 250.50p 253.20p 7687920
18/11/2015 247.00p 256.30p 246.00p 253.60p 8315540
17/11/2015 243.90p 251.90p 243.20p 248.40p 10194235
16/11/2015 239.90p 243.20p 236.30p 243.20p 6982842
13/11/2015 241.50p 245.30p 240.40p 241.10p 9168888
12/11/2015 250.00p 252.12p 241.90p 243.00p 14618612
11/11/2015 277.90p 279.00p 252.70p 253.30p 19685030
10/11/2015 273.50p 274.20p 266.44p 272.60p 8702369
09/11/2015 273.90p 277.40p 273.20p 273.30p 7333655
06/11/2015 274.80p 276.50p 272.70p 274.60p 4025172
05/11/2015 276.70p 277.70p 273.10p 275.00p 12422985
04/11/2015 270.70p 279.90p 269.40p 277.00p 8654947
03/11/2015 268.20p 271.40p 267.50p 269.40p 4986167
02/11/2015 265.90p 268.00p 264.60p 267.10p 4381598
30/10/2015 270.10p 270.50p 264.96p 266.40p 6167178
29/10/2015 269.30p 271.40p 268.10p 269.30p 3789794
28/10/2015 268.10p 270.60p 266.00p 269.00p 5440893
27/10/2015 271.10p 271.40p 266.50p 266.90p 4411950
26/10/2015 269.00p 274.50p 266.30p 271.10p 4954581
23/10/2015 266.70p 269.90p 264.90p 269.20p 5271420
22/10/2015 263.50p 267.80p 263.50p 265.80p 4128795
21/10/2015 265.60p 266.63p 262.40p 264.60p 4603155
20/10/2015 264.80p 266.20p 261.80p 265.60p 7338943
19/10/2015 264.30p 267.10p 262.70p 263.60p 3305284
16/10/2015 262.50p 268.51p 262.50p 264.90p 7129001
15/10/2015 264.00p 264.90p 261.70p 262.80p 3899326
14/10/2015 261.90p 265.50p 260.50p 262.20p 8039097
13/10/2015 270.50p 271.00p 262.66p 263.70p 10149617
12/10/2015 274.80p 275.85p 269.60p 271.20p 6258962
09/10/2015 274.70p 276.01p 272.00p 275.70p 8677133
08/10/2015 272.10p 274.20p 268.87p 272.80p 7403312
07/10/2015 271.90p 274.00p 269.30p 272.10p 9002242
06/10/2015 267.00p 272.94p 266.63p 272.40p 8161441
05/10/2015 263.40p 266.60p 262.20p 266.60p 12456559
02/10/2015 258.40p 260.10p 254.94p 259.30p 7683223
01/10/2015 261.00p 262.60p 252.40p 256.00p 14086985
30/09/2015 250.50p 264.00p 250.50p 261.00p 31105802
29/09/2015 223.90p 233.90p 223.40p 229.30p 9581984
28/09/2015 226.60p 228.94p 225.10p 226.10p 5851214
25/09/2015 226.40p 229.90p 223.70p 226.60p 8214116
24/09/2015 228.40p 228.70p 223.20p 223.70p 8725823
23/09/2015 227.80p 231.10p 226.10p 228.70p 6722722
22/09/2015 232.10p 234.20p 227.30p 227.80p 10863985
21/09/2015 227.80p 232.90p 227.20p 231.60p 6349362
18/09/2015 224.50p 229.90p 224.10p 228.30p 10398081
17/09/2015 231.50p 231.50p 224.80p 225.00p 9201121
16/09/2015 229.40p 232.30p 228.60p 231.20p 5335401
15/09/2015 229.00p 229.87p 221.30p 228.60p 8114278
14/09/2015 233.50p 236.10p 229.30p 229.60p 6639204
11/09/2015 239.10p 239.60p 232.90p 233.40p 5995194
10/09/2015 242.20p 242.40p 237.96p 238.90p 7915618
09/09/2015 243.30p 246.50p 241.80p 243.40p 5356827
08/09/2015 236.50p 241.60p 235.91p 238.50p 6299796
07/09/2015 239.30p 240.00p 234.96p 235.40p 3508545
04/09/2015 241.10p 241.80p 237.40p 237.40p 7720577
03/09/2015 239.10p 245.80p 238.16p 243.30p 6646095
02/09/2015 237.40p 240.10p 234.70p 237.10p 8089415
01/09/2015 240.10p 242.00p 236.70p 237.90p 15761375
28/08/2015 240.70p 242.70p 237.89p 242.70p 6483669
27/08/2015 240.00p 241.70p 237.10p 240.50p 7296284
26/08/2015 235.00p 240.13p 233.20p 235.90p 9812320
25/08/2015 234.50p 238.80p 232.70p 237.70p 8625142
24/08/2015 232.50p 236.70p 230.10p 231.90p 18425772
21/08/2015 242.90p 247.40p 239.60p 239.60p 5562700
20/08/2015 245.00p 248.10p 242.20p 245.80p 6109353
19/08/2015 252.10p 252.30p 245.80p 246.20p 6718723
18/08/2015 252.60p 254.60p 252.20p 252.50p 5043762
17/08/2015 256.80p 256.80p 252.60p 253.40p 3137254
14/08/2015 254.10p 256.90p 253.10p 254.90p 4167606
13/08/2015 253.00p 255.60p 251.50p 253.10p 9494570
12/08/2015 256.00p 260.85p 250.80p 252.30p 7865377
11/08/2015 264.00p 264.90p 257.60p 258.30p 6143145
10/08/2015 267.70p 268.80p 260.80p 264.40p 4278444
07/08/2015 265.80p 268.26p 264.20p 267.70p 5895247
06/08/2015 263.50p 267.80p 262.40p 266.60p 5127766
05/08/2015 262.00p 267.30p 261.70p 264.70p 6657431
04/08/2015 263.00p 264.10p 261.00p 261.90p 4840079
03/08/2015 263.70p 264.90p 260.50p 263.40p 5748258
31/07/2015 261.90p 264.90p 259.10p 264.90p 10431312
30/07/2015 262.00p 263.34p 259.80p 260.80p 5344601
29/07/2015 259.30p 262.60p 259.30p 261.60p 8570073
28/07/2015 260.70p 262.60p 258.30p 259.30p 7652115
27/07/2015 261.00p 261.80p 258.30p 260.00p 8018808
24/07/2015 265.10p 266.40p 262.20p 262.50p 9530549
23/07/2015 271.00p 274.20p 263.10p 266.60p 18394230
22/07/2015 273.80p 275.90p 271.37p 272.60p 6267761
21/07/2015 273.50p 277.30p 271.50p 275.70p 9041564
20/07/2015 267.30p 272.70p 265.60p 272.30p 8312854
17/07/2015 268.40p 268.90p 265.60p 266.60p 3816437
16/07/2015 268.40p 268.70p 265.10p 267.90p 5489546
15/07/2015 269.10p 269.10p 264.47p 266.60p 6290919
14/07/2015 264.10p 268.00p 263.40p 267.70p 8363970
13/07/2015 261.20p 264.50p 259.41p 263.10p 6383778
10/07/2015 256.20p 259.40p 254.50p 258.80p 11476582
09/07/2015 254.80p 256.40p 249.70p 253.50p 12926976
08/07/2015 258.60p 261.10p 252.97p 254.50p 10296504
07/07/2015 264.60p 264.80p 256.10p 257.40p 7254152
06/07/2015 260.20p 267.00p 260.19p 263.10p 6064575
03/07/2015 266.50p 266.90p 260.80p 263.30p 3139746
02/07/2015 266.60p 267.40p 264.00p 266.40p 4819781
01/07/2015 266.90p 266.90p 262.30p 265.30p 7624604
30/06/2015 272.30p 272.50p 264.80p 265.30p 13364704
29/06/2015 269.00p 277.00p 269.00p 274.20p 9390181
26/06/2015 277.90p 281.70p 275.87p 276.30p 11304582
25/06/2015 275.00p 277.50p 273.20p 274.40p 7733401
24/06/2015 274.20p 277.63p 263.93p 275.50p 15893194
23/06/2015 267.00p 271.09p 263.85p 269.20p 8058709
22/06/2015 267.60p 268.00p 261.99p 265.70p 5209862
19/06/2015 261.50p 267.40p 260.54p 262.90p 11040116
18/06/2015 260.70p 264.10p 259.30p 261.30p 6994987
17/06/2015 259.70p 261.80p 256.66p 259.90p 5864576
16/06/2015 259.50p 261.50p 257.40p 260.60p 5460930
15/06/2015 262.10p 263.00p 256.61p 259.20p 7173998
12/06/2015 262.90p 265.00p 257.96p 261.80p 7354717
11/06/2015 266.70p 267.70p 260.00p 264.00p 11339901
10/06/2015 249.90p 262.60p 248.71p 260.30p 20877156
09/06/2015 249.40p 250.30p 245.60p 249.00p 8892343
08/06/2015 247.30p 249.03p 244.60p 247.30p 5899067

*Close Price adjusted for both dividends and splits