Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
07/02/2024 270.30p 272.70p 258.90p 258.90p 7878092
06/02/2024 275.30p 278.50p 274.00p 275.60p 3537527
05/02/2024 271.60p 277.20p 271.60p 272.50p 2455845
02/02/2024 272.50p 276.10p 272.30p 275.20p 3146025
01/02/2024 269.90p 271.00p 267.20p 267.20p 4947227
31/01/2024 274.10p 274.40p 269.30p 270.20p 4864987
30/01/2024 275.50p 276.40p 272.50p 273.30p 4978995
29/01/2024 274.80p 276.40p 272.40p 273.90p 5891837
26/01/2024 281.10p 282.40p 273.20p 276.00p 6055716
25/01/2024 282.40p 284.00p 281.10p 281.40p 2794940
24/01/2024 281.40p 284.80p 280.60p 283.60p 2583435
23/01/2024 284.20p 285.40p 279.40p 280.20p 2836196
22/01/2024 284.80p 285.38p 282.30p 282.30p 3369781
19/01/2024 283.60p 286.00p 280.20p 281.40p 3700610
18/01/2024 286.90p 287.43p 282.20p 282.80p 3810364
17/01/2024 284.80p 286.50p 282.00p 285.40p 2861224
16/01/2024 287.00p 290.50p 287.00p 287.80p 4458668
15/01/2024 288.40p 290.20p 286.80p 287.80p 2571737
12/01/2024 281.90p 288.10p 281.40p 286.80p 3742760
11/01/2024 287.50p 288.20p 281.10p 281.10p 7095811
10/01/2024 291.90p 296.68p 286.00p 286.50p 10553269
09/01/2024 310.30p 310.90p 305.90p 305.90p 5470154
08/01/2024 308.40p 311.16p 305.50p 310.40p 3450751
05/01/2024 300.30p 309.00p 300.30p 309.00p 4008433
04/01/2024 302.60p 308.20p 302.60p 308.20p 4884704
03/01/2024 300.50p 304.70p 300.10p 303.30p 4138820
02/01/2024 301.40p 304.49p 298.50p 298.80p 2678055
29/12/2023 299.80p 305.00p 297.60p 302.60p 1841426
28/12/2023 300.50p 300.50p 298.89p 299.40p 1637649
27/12/2023 299.90p 301.80p 298.40p 299.70p 2284792
22/12/2023 298.70p 299.60p 297.20p 299.60p 2787775
21/12/2023 298.90p 301.30p 297.10p 298.60p 2765132
20/12/2023 298.40p 300.00p 296.40p 299.50p 4678279
19/12/2023 293.50p 295.10p 291.70p 294.90p 3544521
18/12/2023 293.00p 296.00p 290.70p 294.00p 6879060
15/12/2023 300.00p 300.40p 292.40p 293.50p 12984597
14/12/2023 300.50p 304.70p 295.20p 300.30p 4774750
13/12/2023 297.80p 301.40p 295.00p 297.00p 5603655
12/12/2023 299.10p 302.90p 296.80p 296.80p 4250876
11/12/2023 294.70p 300.20p 293.70p 298.90p 4073500
08/12/2023 294.50p 300.70p 293.50p 294.80p 7429476
07/12/2023 289.50p 291.90p 287.70p 290.10p 3262179
06/12/2023 290.00p 291.10p 287.40p 290.00p 3179386
05/12/2023 283.80p 289.50p 280.60p 289.20p 3657969
04/12/2023 284.60p 286.30p 282.70p 284.80p 3563095
01/12/2023 286.40p 289.30p 280.50p 284.60p 5773768
30/11/2023 283.40p 286.64p 282.50p 285.90p 16033366
29/11/2023 282.80p 284.20p 279.20p 283.50p 7096283
28/11/2023 275.00p 281.30p 273.30p 281.30p 5881184
27/11/2023 272.00p 276.30p 269.10p 276.20p 4362631
24/11/2023 268.60p 272.10p 268.30p 272.10p 3949329
23/11/2023 269.80p 270.90p 267.10p 269.90p 2014855
22/11/2023 265.40p 267.10p 264.20p 267.10p 3720613
21/11/2023 263.70p 266.80p 261.80p 265.50p 2602820
20/11/2023 266.40p 268.00p 263.80p 263.80p 2627252
17/11/2023 265.00p 267.40p 263.10p 266.30p 4289497
16/11/2023 265.30p 269.70p 263.40p 264.40p 2873634
15/11/2023 271.60p 272.50p 265.40p 265.60p 3756297
14/11/2023 272.50p 273.50p 267.40p 268.90p 3331246
13/11/2023 267.00p 270.30p 263.00p 270.30p 1752806
10/11/2023 269.00p 269.00p 265.10p 267.00p 3033403
09/11/2023 263.50p 267.70p 263.10p 267.70p 3713097
08/11/2023 270.00p 271.90p 267.70p 267.70p 5366059
07/11/2023 269.80p 275.60p 269.39p 271.50p 5027587
06/11/2023 273.30p 276.40p 270.50p 270.50p 8121347
03/11/2023 272.50p 283.20p 270.00p 274.50p 6891376
02/11/2023 269.70p 277.21p 265.10p 271.80p 19943120
01/11/2023 257.90p 262.40p 256.50p 261.80p 3700841
31/10/2023 258.00p 259.80p 256.40p 257.30p 3684160
30/10/2023 256.60p 258.00p 253.90p 256.50p 2712298
27/10/2023 255.80p 257.50p 253.36p 255.50p 3760144
26/10/2023 252.90p 257.80p 252.80p 255.00p 2479847
25/10/2023 253.80p 253.80p 250.30p 252.30p 1689559
24/10/2023 254.90p 256.60p 252.30p 252.40p 2042778
23/10/2023 252.60p 255.30p 250.30p 255.10p 3284949
20/10/2023 254.10p 255.30p 250.70p 251.70p 5570359
19/10/2023 254.00p 255.90p 251.00p 255.30p 4474310
18/10/2023 256.70p 258.80p 253.90p 253.90p 3080835
17/10/2023 256.40p 257.80p 255.20p 256.20p 2757021
16/10/2023 257.30p 258.50p 254.60p 255.50p 2406863
13/10/2023 261.60p 261.60p 253.40p 256.40p 3565023
12/10/2023 260.30p 260.57p 257.50p 259.20p 5499819
11/10/2023 256.00p 258.10p 255.70p 258.10p 4874942
10/10/2023 253.20p 258.30p 252.50p 257.20p 4941698
09/10/2023 249.20p 254.20p 249.20p 250.60p 3952233
06/10/2023 257.10p 258.21p 249.90p 253.90p 6430629
05/10/2023 254.70p 259.60p 254.20p 256.40p 6293549
04/10/2023 247.90p 256.00p 246.80p 254.10p 8622562
03/10/2023 247.60p 250.00p 243.80p 248.40p 5739253
02/10/2023 252.80p 254.60p 247.80p 247.80p 6186998
29/09/2023 252.50p 255.00p 251.50p 252.80p 7246754
28/09/2023 252.90p 253.90p 249.80p 250.30p 8357657
27/09/2023 260.90p 261.70p 252.60p 252.60p 7137932
26/09/2023 268.60p 270.00p 260.00p 261.70p 9100897
25/09/2023 272.80p 273.30p 268.40p 269.40p 4659134
22/09/2023 273.10p 274.60p 271.30p 272.90p 6181434
21/09/2023 275.70p 279.50p 273.20p 274.60p 5494449
20/09/2023 276.00p 278.30p 275.00p 276.90p 3585623
19/09/2023 276.20p 278.60p 274.50p 275.50p 2726320
18/09/2023 279.80p 282.00p 275.10p 276.20p 4307724
15/09/2023 279.90p 281.30p 277.80p 279.60p 10963107
14/09/2023 271.90p 276.20p 271.50p 276.20p 2920011
13/09/2023 274.40p 275.70p 272.60p 273.60p 2124592
12/09/2023 270.00p 274.70p 269.48p 272.80p 4722943
11/09/2023 265.30p 270.40p 265.30p 269.10p 2174704
08/09/2023 263.10p 267.00p 263.10p 266.90p 2127796
07/09/2023 264.50p 267.10p 263.20p 264.60p 1880751
06/09/2023 264.40p 266.30p 263.00p 265.50p 2035954
05/09/2023 266.90p 267.50p 261.20p 265.40p 5707068
04/09/2023 271.70p 272.20p 267.70p 268.60p 1642517
01/09/2023 270.90p 273.00p 270.00p 270.30p 2809173
31/08/2023 267.80p 273.50p 267.80p 270.10p 13035293
30/08/2023 267.00p 268.80p 266.60p 267.70p 2558052
29/08/2023 263.30p 267.10p 261.30p 267.10p 15995556
25/08/2023 259.40p 263.30p 258.57p 261.90p 3973639
24/08/2023 259.30p 261.60p 258.60p 258.60p 1736122
23/08/2023 258.20p 259.60p 256.90p 257.70p 3781007
22/08/2023 260.40p 262.62p 257.70p 257.70p 1983113
21/08/2023 262.60p 263.70p 259.60p 260.50p 2408407
18/08/2023 262.00p 262.80p 260.30p 262.00p 4372108
17/08/2023 265.80p 268.10p 261.98p 262.80p 2172281
16/08/2023 265.10p 267.40p 264.60p 266.00p 2379071
15/08/2023 263.30p 266.70p 262.70p 264.90p 2076013
14/08/2023 266.80p 267.30p 264.70p 266.50p 2257728
11/08/2023 267.60p 269.80p 265.90p 266.40p 2063270
10/08/2023 269.10p 270.30p 266.44p 268.50p 3165097
09/08/2023 270.20p 270.90p 267.90p 267.90p 3706055
08/08/2023 269.60p 271.50p 267.70p 268.70p 2295182
07/08/2023 271.50p 273.50p 268.90p 270.40p 1996008
04/08/2023 270.60p 273.00p 269.60p 272.00p 2658570
03/08/2023 275.10p 275.80p 269.90p 271.20p 3482236
02/08/2023 276.00p 278.50p 274.50p 275.60p 2445932
01/08/2023 277.40p 280.50p 276.30p 279.00p 2620304
31/07/2023 281.30p 285.39p 276.60p 277.40p 4329801
28/07/2023 284.30p 285.70p 280.90p 282.60p 1916528
27/07/2023 286.40p 290.20p 284.70p 285.40p 2550062
26/07/2023 280.70p 286.30p 280.60p 286.30p 2345650
25/07/2023 283.30p 283.80p 279.60p 280.70p 2447333
24/07/2023 282.90p 284.20p 280.38p 282.50p 2465522
21/07/2023 285.60p 287.30p 282.75p 284.00p 2050075
20/07/2023 283.60p 290.10p 283.16p 285.50p 2762921
19/07/2023 278.30p 285.10p 278.30p 283.10p 10610180
18/07/2023 271.30p 277.40p 269.40p 277.00p 3010875
17/07/2023 274.00p 274.06p 270.70p 271.00p 2685558
14/07/2023 273.20p 275.10p 272.80p 274.00p 4532033
13/07/2023 268.90p 273.70p 268.20p 273.30p 2581339
12/07/2023 266.90p 270.00p 266.90p 269.10p 3893691
11/07/2023 268.10p 268.10p 265.90p 267.20p 2956655
10/07/2023 268.60p 270.50p 267.50p 267.90p 3745974
07/07/2023 267.10p 270.50p 266.00p 270.50p 3397811
06/07/2023 270.10p 270.10p 267.77p 268.80p 5040566
05/07/2023 268.00p 271.20p 267.10p 270.00p 4221944
04/07/2023 272.20p 273.43p 268.50p 269.60p 5097050
03/07/2023 269.90p 275.10p 269.90p 274.60p 2560206
30/06/2023 266.60p 270.40p 265.40p 269.00p 3377849
29/06/2023 272.10p 272.10p 265.50p 266.20p 3334508
28/06/2023 263.60p 273.02p 263.60p 271.60p 3619975
27/06/2023 264.70p 266.02p 261.60p 264.70p 2754936
26/06/2023 257.60p 263.90p 256.70p 263.90p 5806826
23/06/2023 256.00p 258.56p 254.80p 257.20p 3631672
22/06/2023 258.40p 261.80p 255.50p 257.60p 4432788
21/06/2023 264.40p 264.80p 259.70p 260.10p 4704069
20/06/2023 264.10p 265.70p 262.00p 263.50p 3412187
19/06/2023 269.90p 270.10p 265.20p 265.70p 2992407
16/06/2023 274.50p 274.50p 266.00p 269.90p 15049905
15/06/2023 269.80p 273.20p 269.80p 272.40p 2654296
14/06/2023 271.30p 272.90p 270.20p 272.50p 3526207
13/06/2023 271.50p 272.00p 269.50p 271.50p 2413025
12/06/2023 268.80p 271.80p 266.70p 269.80p 3441244
09/06/2023 268.20p 268.60p 264.10p 267.00p 5153729
08/06/2023 269.60p 270.20p 266.70p 267.50p 5442779
07/06/2023 278.50p 282.90p 276.90p 278.00p 8305523
06/06/2023 276.40p 279.70p 273.80p 279.20p 3171749
05/06/2023 279.50p 280.50p 275.90p 276.20p 4367637
02/06/2023 275.00p 278.50p 274.94p 278.50p 3503977
01/06/2023 272.00p 274.20p 271.30p 272.80p 2539947
31/05/2023 269.30p 273.40p 268.40p 270.60p 36755472
30/05/2023 274.10p 275.60p 271.50p 271.50p 3718597
26/05/2023 275.60p 276.00p 271.50p 275.00p 2149454
25/05/2023 279.40p 279.50p 273.65p 275.10p 2635356
24/05/2023 277.00p 278.90p 275.60p 278.90p 4871899
23/05/2023 278.50p 278.60p 276.10p 278.00p 3018476
22/05/2023 278.00p 281.00p 277.74p 278.40p 3109616
19/05/2023 282.40p 283.10p 280.69p 281.00p 2394635
18/05/2023 284.00p 285.30p 282.00p 282.80p 1754877
17/05/2023 284.00p 284.60p 282.50p 283.30p 2970449
16/05/2023 286.70p 288.20p 284.90p 285.50p 3323397
15/05/2023 290.70p 291.00p 285.93p 287.50p 3635097
12/05/2023 287.00p 289.60p 286.40p 289.30p 2787898
11/05/2023 285.20p 287.40p 284.40p 287.30p 3135711
10/05/2023 290.00p 290.90p 283.90p 285.20p 2585552
09/05/2023 288.20p 290.00p 286.20p 289.60p 7578308
05/05/2023 283.80p 287.30p 282.50p 287.30p 5429547
04/05/2023 282.30p 282.40p 279.30p 281.60p 3468027
03/05/2023 283.30p 287.14p 281.00p 281.60p 8910687
02/05/2023 276.60p 284.20p 275.20p 283.40p 7813497
28/04/2023 272.80p 278.10p 272.40p 276.40p 6526254
27/04/2023 284.90p 285.60p 271.60p 274.10p 6935252
26/04/2023 279.10p 284.10p 278.69p 283.90p 6288751
25/04/2023 280.40p 281.30p 277.40p 280.50p 7911985

*Close Price adjusted for both dividends and splits