Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/02/2014 353.30p 353.30p 348.92p 350.10p 7824803
20/02/2014 348.00p 354.02p 345.60p 350.80p 9037191
19/02/2014 345.70p 354.40p 342.00p 348.10p 12829241
18/02/2014 346.60p 347.01p 342.50p 345.00p 7152004
17/02/2014 345.80p 346.54p 341.30p 345.20p 6898223
14/02/2014 352.70p 353.00p 344.60p 345.20p 10174506
13/02/2014 350.80p 352.60p 346.40p 352.00p 6333835
12/02/2014 353.30p 357.20p 348.90p 350.80p 12119179
11/02/2014 356.70p 360.30p 345.80p 348.90p 13889658
10/02/2014 352.50p 357.80p 352.30p 356.20p 5110789
07/02/2014 354.40p 355.50p 349.90p 351.10p 3978843
06/02/2014 352.30p 354.40p 348.50p 353.60p 11121388
05/02/2014 347.40p 354.60p 346.23p 349.30p 6271638
04/02/2014 350.20p 354.50p 345.50p 347.30p 8782647
03/02/2014 344.40p 349.10p 342.60p 345.50p 5882696
31/01/2014 349.50p 351.30p 341.80p 344.90p 7900499
30/01/2014 347.90p 351.36p 345.00p 349.70p 8856482
29/01/2014 359.70p 361.20p 335.90p 348.50p 25252160
28/01/2014 359.00p 360.40p 355.20p 356.70p 3891972
27/01/2014 362.50p 367.40p 356.70p 357.40p 6877029
24/01/2014 359.50p 364.10p 356.20p 362.10p 10951639
23/01/2014 364.50p 367.35p 355.60p 358.80p 10138392
22/01/2014 367.10p 369.00p 364.21p 365.10p 3851387
21/01/2014 367.00p 372.79p 364.10p 366.00p 9559148
20/01/2014 368.80p 369.97p 363.87p 366.00p 4638187
17/01/2014 368.00p 371.50p 361.10p 368.60p 17212604
16/01/2014 356.40p 362.49p 355.50p 361.10p 11160654
15/01/2014 362.00p 362.60p 356.20p 356.20p 9046402
14/01/2014 350.50p 361.30p 348.71p 360.50p 12356960
13/01/2014 348.40p 353.50p 347.25p 351.20p 8910674
10/01/2014 353.40p 355.30p 345.40p 346.00p 11624113
09/01/2014 355.00p 360.00p 349.70p 351.40p 16388691
08/01/2014 380.00p 383.30p 357.60p 360.00p 21968428
07/01/2014 365.00p 368.90p 360.47p 368.90p 10359543
06/01/2014 374.80p 374.91p 367.50p 367.80p 5445630
03/01/2014 370.60p 375.16p 367.40p 374.00p 6528629
02/01/2014 366.20p 370.86p 363.60p 367.40p 7019903
31/12/2013 373.50p 373.50p 365.00p 365.00p 2714221
30/12/2013 378.10p 379.22p 369.30p 371.10p 5085466
27/12/2013 375.20p 378.40p 372.50p 378.40p 3167541
24/12/2013 372.90p 390.20p 371.00p 371.80p 1185795
23/12/2013 370.70p 372.90p 369.50p 372.60p 3667944
20/12/2013 368.20p 371.80p 364.20p 370.10p 10492829
19/12/2013 368.40p 370.00p 358.77p 366.00p 10930742
18/12/2013 379.20p 380.27p 364.23p 365.10p 14831740
17/12/2013 396.60p 400.00p 376.70p 378.60p 12216080
16/12/2013 389.90p 395.50p 389.10p 395.50p 4392465
13/12/2013 388.20p 390.43p 387.60p 389.10p 3697820
12/12/2013 388.90p 392.40p 386.10p 386.90p 6908213
11/12/2013 385.40p 389.00p 383.59p 388.00p 4235865
10/12/2013 386.90p 392.70p 384.10p 385.70p 5318592
09/12/2013 390.10p 400.00p 384.20p 386.10p 4015117
06/12/2013 391.20p 392.20p 387.20p 388.90p 3534614
05/12/2013 392.30p 400.00p 387.20p 389.90p 7070565
04/12/2013 397.90p 399.90p 391.10p 393.00p 5602575
03/12/2013 392.70p 398.54p 392.70p 395.90p 5452532
02/12/2013 406.70p 407.40p 393.30p 396.80p 6864109
29/11/2013 408.70p 410.70p 406.60p 407.40p 2627164
28/11/2013 406.70p 408.80p 404.07p 407.80p 2048382
27/11/2013 405.80p 411.50p 402.70p 406.00p 2734316
26/11/2013 408.70p 409.40p 404.07p 405.80p 4954646
25/11/2013 407.90p 413.50p 404.60p 408.90p 2997436
22/11/2013 404.90p 407.40p 403.80p 404.60p 2147377
21/11/2013 404.00p 405.69p 402.17p 404.80p 2500962
20/11/2013 406.40p 409.39p 401.40p 404.80p 4319010
19/11/2013 410.40p 411.70p 406.50p 411.70p 4614929
18/11/2013 409.10p 414.20p 405.80p 411.50p 5175758
15/11/2013 416.10p 417.50p 407.80p 409.00p 7850147
14/11/2013 417.90p 428.00p 410.70p 414.60p 19757062
13/11/2013 404.40p 416.70p 398.80p 410.70p 12569732
12/11/2013 394.70p 398.80p 394.00p 398.80p 4450850
11/11/2013 396.70p 396.70p 392.76p 394.00p 2115616
08/11/2013 393.10p 396.40p 392.08p 395.00p 3275847
07/11/2013 397.00p 399.10p 392.46p 394.20p 3651622
06/11/2013 397.10p 398.43p 394.55p 397.00p 2791980
05/11/2013 396.30p 396.72p 393.10p 395.70p 2330091
04/11/2013 394.00p 396.70p 393.30p 395.20p 2630119
01/11/2013 395.70p 400.90p 392.90p 393.90p 3123568
31/10/2013 401.80p 401.80p 393.30p 394.50p 4030210
30/10/2013 399.90p 400.60p 397.90p 400.10p 3684635
29/10/2013 399.80p 400.80p 397.70p 398.00p 2874422
28/10/2013 397.40p 399.50p 395.54p 398.80p 1981149
25/10/2013 395.90p 398.00p 394.97p 396.80p 2476603
24/10/2013 395.70p 398.20p 393.90p 396.10p 2701995
23/10/2013 399.10p 400.50p 392.40p 396.50p 5084900
22/10/2013 398.70p 400.90p 395.10p 398.50p 2900699
21/10/2013 396.80p 399.91p 395.00p 397.30p 5295999
18/10/2013 397.00p 398.59p 394.50p 395.00p 5195397
17/10/2013 398.20p 399.60p 396.20p 396.50p 3530850
16/10/2013 395.90p 399.70p 393.30p 397.60p 2765517
15/10/2013 392.50p 397.20p 392.50p 395.30p 3679585
14/10/2013 388.80p 392.10p 386.50p 390.00p 2241684
11/10/2013 389.50p 390.70p 387.50p 388.50p 2047543
10/10/2013 385.60p 391.00p 384.80p 388.70p 3040867
09/10/2013 384.10p 385.56p 382.60p 384.20p 2441376
08/10/2013 388.20p 388.20p 384.30p 384.30p 2710696
07/10/2013 388.70p 392.46p 386.60p 387.70p 2303385
04/10/2013 389.10p 391.30p 388.70p 389.80p 2670174
03/10/2013 387.40p 391.10p 385.30p 388.70p 3999645
02/10/2013 392.00p 393.20p 378.60p 385.30p 5426385
01/10/2013 390.40p 392.40p 387.77p 390.20p 3761268
30/09/2013 392.90p 392.90p 389.40p 391.50p 3437220
27/09/2013 398.90p 399.92p 393.50p 394.70p 2672734
26/09/2013 395.30p 401.10p 395.00p 398.00p 3725515
25/09/2013 400.00p 400.00p 393.10p 394.40p 4515572
24/09/2013 395.90p 401.90p 395.20p 398.00p 4217264
23/09/2013 396.80p 400.60p 393.80p 395.20p 3609781
20/09/2013 395.00p 400.86p 391.00p 396.40p 9023731
19/09/2013 391.80p 393.20p 389.54p 391.00p 2630946
18/09/2013 394.30p 394.74p 389.25p 389.50p 3994109
17/09/2013 395.60p 399.20p 393.90p 393.90p 2982041
16/09/2013 400.80p 403.30p 396.50p 396.80p 4002463
13/09/2013 400.60p 402.70p 396.90p 397.20p 3085574
12/09/2013 396.50p 402.05p 395.80p 400.80p 4473390
11/09/2013 397.10p 399.20p 395.50p 396.10p 3522321
10/09/2013 395.00p 399.30p 392.80p 396.30p 4013970
09/09/2013 393.40p 394.20p 392.20p 392.80p 1634513
06/09/2013 388.90p 396.00p 388.40p 393.50p 2228271
05/09/2013 390.00p 390.70p 384.70p 388.40p 2193170
04/09/2013 387.10p 389.97p 382.20p 388.60p 2549015
03/09/2013 387.00p 388.60p 385.40p 386.00p 4840702
02/09/2013 387.10p 389.30p 384.60p 387.00p 2715914
30/08/2013 391.50p 391.50p 384.60p 384.60p 4157410
29/08/2013 393.90p 393.90p 388.90p 390.20p 3110309
28/08/2013 398.10p 398.70p 390.70p 391.30p 3450483
27/08/2013 398.20p 400.00p 395.40p 398.70p 5023820
23/08/2013 389.50p 398.60p 388.30p 398.20p 5339494
22/08/2013 387.10p 390.80p 386.50p 388.30p 2142635
21/08/2013 388.80p 389.40p 384.70p 386.00p 3092472
20/08/2013 387.20p 388.40p 384.40p 387.60p 3502668
19/08/2013 383.00p 388.80p 381.70p 388.40p 2220893
16/08/2013 384.60p 386.45p 382.00p 383.60p 2574164
15/08/2013 390.20p 390.90p 380.47p 384.50p 2652236
14/08/2013 391.10p 392.20p 387.60p 390.30p 1765968
13/08/2013 392.00p 394.50p 388.50p 390.80p 1922314
12/08/2013 395.00p 395.00p 390.30p 391.90p 2230879
09/08/2013 393.00p 395.30p 391.70p 395.00p 2446042
08/08/2013 388.20p 393.70p 387.40p 391.80p 2546634
07/08/2013 391.20p 393.60p 386.00p 386.30p 2980402
06/08/2013 393.30p 394.20p 388.90p 391.30p 2489554
05/08/2013 393.90p 395.90p 391.50p 393.20p 2207605
02/08/2013 395.90p 396.60p 391.76p 393.50p 2007511
01/08/2013 395.00p 397.00p 391.50p 395.30p 2611211
31/07/2013 390.10p 395.00p 388.60p 393.60p 3388994
30/07/2013 389.00p 392.10p 388.70p 390.10p 2498205
29/07/2013 394.40p 395.10p 385.50p 387.00p 3328172
26/07/2013 395.80p 396.52p 390.90p 392.00p 2413100
25/07/2013 395.00p 395.00p 392.00p 395.00p 3105824
24/07/2013 397.40p 398.30p 393.80p 394.80p 3235273
23/07/2013 399.70p 400.90p 396.70p 396.70p 3541865
22/07/2013 396.00p 401.20p 393.10p 398.50p 5918995
19/07/2013 392.30p 396.40p 388.90p 395.80p 5470519
18/07/2013 380.90p 393.90p 379.80p 391.10p 5166673
17/07/2013 381.30p 385.60p 378.20p 379.80p 3962890
16/07/2013 382.70p 383.80p 379.10p 380.80p 5056950
15/07/2013 384.50p 386.10p 379.00p 382.20p 3406884
12/07/2013 377.00p 385.34p 375.30p 382.80p 5176381
11/07/2013 376.80p 377.70p 373.20p 375.30p 3385992
10/07/2013 376.10p 377.60p 370.50p 373.80p 2908303
09/07/2013 378.10p 378.10p 375.20p 376.20p 3090752
08/07/2013 373.00p 375.30p 370.50p 375.00p 2923469
05/07/2013 368.70p 375.20p 367.42p 372.50p 3326812
04/07/2013 360.70p 369.80p 360.40p 368.60p 2952484
03/07/2013 359.90p 361.80p 356.40p 359.70p 3283859
02/07/2013 359.30p 362.60p 356.80p 361.80p 3002299
01/07/2013 357.10p 360.10p 354.00p 358.80p 3282516
28/06/2013 358.60p 359.20p 354.40p 355.30p 4173595
27/06/2013 357.20p 359.91p 354.90p 358.30p 3621017
26/06/2013 354.70p 361.10p 352.90p 356.20p 4690407
25/06/2013 351.90p 356.30p 349.40p 352.90p 4102419
24/06/2013 354.10p 358.00p 349.40p 349.40p 6259878
21/06/2013 364.50p 368.40p 357.96p 358.00p 9713048
20/06/2013 372.90p 376.50p 364.40p 364.80p 5291165
19/06/2013 373.50p 377.33p 371.30p 376.50p 2916595
18/06/2013 376.70p 377.20p 372.00p 372.70p 4801335
17/06/2013 371.40p 377.80p 371.30p 375.50p 5624096
14/06/2013 369.60p 371.70p 366.90p 369.80p 3245009
13/06/2013 362.80p 368.50p 361.00p 367.90p 3791379
12/06/2013 363.90p 368.90p 359.20p 365.10p 6026609
11/06/2013 363.70p 366.00p 357.20p 362.70p 3929540
10/06/2013 359.70p 365.50p 358.64p 363.70p 2140793
07/06/2013 364.10p 373.81p 356.40p 360.70p 5853418
06/06/2013 367.30p 368.80p 363.00p 363.30p 4280928
05/06/2013 371.60p 372.70p 364.80p 365.10p 4095782
04/06/2013 374.20p 375.70p 370.80p 371.90p 2729741
03/06/2013 372.80p 382.88p 368.70p 371.50p 3231737
31/05/2013 377.60p 386.68p 372.90p 374.30p 5272639
30/05/2013 375.80p 390.13p 373.40p 377.20p 2566030
29/05/2013 382.20p 383.20p 377.00p 377.00p 4343977
28/05/2013 380.00p 385.10p 378.00p 383.20p 4377593
24/05/2013 385.00p 385.00p 376.60p 378.00p 3769726
23/05/2013 378.90p 385.70p 376.10p 382.30p 7334852
22/05/2013 375.10p 382.40p 374.90p 382.00p 8004630
21/05/2013 377.60p 387.94p 374.06p 376.50p 4689158
20/05/2013 378.80p 378.80p 374.65p 377.20p 4270258
17/05/2013 374.50p 379.40p 372.50p 378.20p 4465480
16/05/2013 377.50p 377.68p 373.20p 374.50p 7057745
15/05/2013 380.30p 392.00p 377.30p 377.30p 5804743
14/05/2013 390.80p 390.90p 385.00p 390.30p 4196607
13/05/2013 382.70p 391.20p 382.01p 389.80p 7797082

*Close Price adjusted for both dividends and splits