Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
05/06/2015 250.00p 250.00p 246.80p 247.20p 8645847
04/06/2015 249.00p 254.04p 246.90p 250.30p 8750087
03/06/2015 245.60p 251.60p 245.10p 249.80p 9437586
02/06/2015 248.30p 248.68p 241.60p 245.10p 11002547
01/06/2015 252.00p 253.80p 247.70p 248.00p 9033036
29/05/2015 257.60p 260.60p 251.40p 251.60p 11532901
28/05/2015 254.90p 258.60p 254.30p 257.20p 7797855
27/05/2015 256.50p 257.40p 254.70p 255.70p 7335479
26/05/2015 260.60p 261.40p 254.80p 256.30p 7080032
22/05/2015 260.70p 262.63p 259.67p 261.30p 5408592
21/05/2015 262.00p 264.93p 260.20p 260.70p 5235681
20/05/2015 266.10p 266.10p 261.50p 262.00p 7136440
19/05/2015 266.20p 267.40p 263.47p 264.60p 5925488
18/05/2015 266.00p 269.80p 263.30p 266.20p 5936184
15/05/2015 269.30p 269.90p 264.50p 265.90p 9205254
14/05/2015 267.20p 271.30p 264.60p 269.20p 8945093
13/05/2015 279.40p 279.60p 273.90p 275.50p 10861324
12/05/2015 281.20p 283.00p 275.50p 279.00p 8506933
11/05/2015 279.00p 285.99p 276.50p 281.50p 8753714
08/05/2015 271.20p 279.60p 270.18p 278.00p 16752226
07/05/2015 266.70p 268.80p 263.80p 267.00p 8385129
06/05/2015 279.00p 279.00p 259.60p 266.30p 22416880
05/05/2015 270.00p 276.40p 269.90p 275.00p 11131437
01/05/2015 274.10p 274.10p 269.50p 271.70p 4090294
30/04/2015 272.60p 272.60p 267.40p 272.10p 9456586
29/04/2015 267.80p 271.30p 263.60p 268.30p 7271675
28/04/2015 266.60p 267.90p 263.40p 266.10p 5302776
27/04/2015 267.70p 269.59p 261.80p 266.00p 7227464
24/04/2015 267.00p 268.70p 264.40p 268.10p 6436836
23/04/2015 262.90p 267.70p 261.10p 267.00p 10047624
22/04/2015 271.50p 273.20p 261.73p 263.00p 18165116
21/04/2015 275.10p 277.60p 271.60p 273.20p 5282686
20/04/2015 275.30p 278.30p 272.80p 274.60p 5196897
17/04/2015 278.00p 280.01p 273.90p 275.20p 6366855
16/04/2015 286.00p 286.00p 276.30p 277.90p 10534865
15/04/2015 275.70p 288.40p 274.60p 284.70p 11570813
14/04/2015 274.00p 277.40p 271.70p 275.00p 5057551
13/04/2015 277.10p 278.30p 272.90p 274.90p 5334511
10/04/2015 275.00p 277.80p 272.70p 277.40p 5839478
09/04/2015 271.70p 274.90p 270.90p 273.90p 6874750
08/04/2015 268.40p 274.60p 267.90p 270.70p 9787616
07/04/2015 260.80p 271.30p 260.80p 269.40p 8588409
02/04/2015 258.30p 261.40p 256.90p 260.40p 5633516
01/04/2015 257.40p 260.00p 253.80p 258.10p 8248076
31/03/2015 262.20p 265.10p 259.00p 259.20p 8413335
30/03/2015 264.70p 265.50p 261.40p 261.80p 5224026
27/03/2015 265.60p 265.60p 258.90p 262.50p 5750606
26/03/2015 266.40p 267.70p 263.10p 264.40p 7876817
25/03/2015 272.80p 272.80p 267.50p 268.20p 5512620
24/03/2015 273.10p 273.80p 270.72p 272.40p 4784207
23/03/2015 272.40p 273.80p 270.30p 272.90p 6980534
20/03/2015 270.70p 272.60p 268.30p 272.10p 19322478
19/03/2015 271.00p 273.60p 269.30p 270.00p 7083924
18/03/2015 266.70p 271.00p 263.10p 270.60p 8288101
17/03/2015 275.00p 275.50p 264.70p 266.40p 18474896
16/03/2015 259.80p 270.70p 255.40p 268.60p 13254478
13/03/2015 264.00p 266.30p 256.90p 259.10p 9050811
12/03/2015 265.80p 271.00p 262.90p 263.70p 9272648
11/03/2015 266.10p 266.30p 259.60p 264.50p 11650253
10/03/2015 275.00p 276.55p 265.40p 265.90p 12214533
09/03/2015 276.20p 277.90p 274.40p 275.50p 7200867
06/03/2015 277.30p 280.40p 275.90p 276.60p 8004103
05/03/2015 274.30p 277.30p 272.00p 276.50p 12416812
04/03/2015 274.10p 275.20p 270.89p 272.00p 4934265
03/03/2015 272.00p 278.40p 270.60p 273.70p 6855805
02/03/2015 272.00p 273.30p 267.10p 272.00p 8450051
27/02/2015 275.70p 276.30p 270.70p 271.90p 5905313
26/02/2015 272.00p 275.80p 270.90p 275.10p 6614019
25/02/2015 270.00p 272.82p 268.40p 271.70p 6261721
24/02/2015 271.60p 271.60p 266.85p 270.00p 3554964
23/02/2015 272.60p 273.20p 266.40p 270.30p 4134393
20/02/2015 267.60p 271.86p 267.35p 271.60p 5016120
19/02/2015 270.10p 270.90p 267.50p 269.10p 4893462
18/02/2015 271.70p 272.60p 266.80p 270.30p 4958308
17/02/2015 268.00p 270.90p 266.85p 270.40p 12110078
16/02/2015 266.20p 267.88p 264.70p 267.20p 4891925
13/02/2015 264.90p 267.50p 262.80p 266.80p 6227927
12/02/2015 263.60p 266.40p 261.50p 263.00p 7702144
11/02/2015 265.10p 267.25p 263.80p 264.50p 4903576
10/02/2015 269.00p 269.30p 262.72p 265.20p 14601328
09/02/2015 267.00p 268.70p 264.50p 267.80p 6012461
06/02/2015 269.30p 270.80p 266.90p 269.80p 6307509
05/02/2015 265.60p 269.50p 262.00p 269.40p 8680179
04/02/2015 272.20p 274.80p 266.20p 266.70p 10235690
03/02/2015 268.90p 273.30p 267.30p 272.60p 8938676
02/02/2015 264.70p 267.30p 260.70p 267.30p 12354554
30/01/2015 265.00p 266.20p 254.30p 255.40p 12329008
29/01/2015 262.00p 264.00p 257.10p 263.80p 5871694
28/01/2015 272.40p 273.50p 258.33p 262.90p 10080142
27/01/2015 267.10p 272.20p 260.72p 270.30p 8658726
26/01/2015 267.90p 269.50p 264.66p 268.40p 9778451
23/01/2015 271.20p 271.40p 266.16p 267.90p 7274542
22/01/2015 264.00p 271.15p 261.24p 269.60p 15723885
21/01/2015 258.90p 264.06p 255.70p 264.00p 8973712
20/01/2015 260.60p 263.00p 250.26p 256.70p 7781746
19/01/2015 258.30p 263.60p 256.80p 257.50p 6869003
16/01/2015 257.10p 259.60p 253.10p 256.80p 7839111
15/01/2015 245.30p 255.70p 244.30p 255.30p 11504776
14/01/2015 246.90p 249.20p 240.33p 243.10p 8557413
13/01/2015 242.10p 252.00p 241.70p 249.00p 10368939
12/01/2015 243.00p 243.50p 236.70p 240.30p 7630345
09/01/2015 250.00p 250.00p 240.40p 241.80p 15273748
08/01/2015 235.00p 256.10p 233.50p 252.40p 34260888
07/01/2015 242.00p 246.00p 227.80p 229.60p 23205216
06/01/2015 237.60p 237.60p 228.50p 234.60p 9314969
05/01/2015 241.40p 245.00p 232.70p 233.50p 9609478
02/01/2015 245.40p 246.30p 241.90p 243.40p 6128266
31/12/2014 242.00p 246.70p 241.40p 246.70p 2176609
30/12/2014 245.90p 247.30p 242.70p 244.60p 4755293
29/12/2014 245.30p 246.41p 242.20p 246.00p 5358093
24/12/2014 246.60p 246.76p 243.40p 244.70p 1605433
23/12/2014 240.00p 244.90p 238.10p 244.10p 5302090
22/12/2014 242.30p 242.90p 238.10p 239.60p 6021025
19/12/2014 237.30p 240.58p 232.20p 239.80p 14103255
18/12/2014 233.40p 235.54p 231.10p 235.00p 10599152
17/12/2014 226.60p 230.60p 225.30p 229.60p 9738097
16/12/2014 229.50p 231.40p 224.89p 229.40p 12089251
15/12/2014 226.70p 234.12p 224.70p 229.30p 11949611
12/12/2014 224.40p 228.44p 221.10p 227.50p 10794329
11/12/2014 226.50p 229.90p 224.62p 226.30p 7357678
10/12/2014 231.00p 233.00p 226.01p 226.40p 9355914
09/12/2014 226.30p 236.40p 222.90p 231.60p 20853438
08/12/2014 243.00p 247.10p 233.50p 235.80p 9163730

*Close Price adjusted for both dividends and splits