Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
24/04/2023 280.40p 282.80p 279.40p 280.50p 2548313
21/04/2023 281.20p 282.90p 278.90p 281.70p 3851616
20/04/2023 282.20p 282.20p 277.50p 279.20p 2398422
19/04/2023 280.10p 283.00p 279.40p 282.20p 3340010
18/04/2023 279.80p 281.00p 277.60p 280.30p 6759912
17/04/2023 276.30p 280.16p 275.50p 279.00p 3268472
14/04/2023 278.40p 278.70p 275.60p 276.30p 3178726
13/04/2023 279.50p 281.80p 277.30p 278.20p 5722718
12/04/2023 279.70p 280.10p 277.90p 279.90p 4138823
11/04/2023 275.70p 280.40p 274.00p 279.30p 4111112
06/04/2023 272.50p 275.00p 271.50p 273.10p 3053286
05/04/2023 275.10p 275.48p 272.20p 272.70p 7612994
04/04/2023 278.30p 279.90p 274.10p 274.60p 7678748
03/04/2023 278.80p 280.40p 276.61p 277.40p 4325820
31/03/2023 276.20p 280.40p 275.09p 278.70p 5807697
30/03/2023 268.20p 277.10p 268.20p 275.70p 5809656
29/03/2023 262.80p 268.90p 262.80p 267.80p 4160128
28/03/2023 262.70p 266.20p 262.40p 264.80p 3306011
27/03/2023 261.30p 262.10p 259.10p 261.30p 3135788
24/03/2023 261.90p 261.90p 254.00p 259.10p 2938797
23/03/2023 265.20p 265.20p 259.80p 262.60p 5267109
22/03/2023 262.40p 264.80p 262.00p 264.20p 3575968
21/03/2023 257.20p 262.90p 255.60p 262.40p 4508224
20/03/2023 248.90p 252.10p 245.25p 251.80p 3357195
17/03/2023 254.40p 256.30p 248.00p 249.20p 10711374
16/03/2023 256.10p 258.70p 253.10p 254.50p 6722757
15/03/2023 257.30p 258.20p 249.85p 253.10p 4468260
14/03/2023 254.00p 257.60p 252.50p 257.20p 7973787
13/03/2023 260.90p 261.00p 253.20p 254.30p 5705528
10/03/2023 261.60p 261.90p 257.70p 260.10p 6220683
09/03/2023 264.80p 264.80p 260.50p 262.60p 2322001
08/03/2023 265.10p 265.10p 259.70p 263.80p 4064955
07/03/2023 265.50p 265.67p 262.00p 263.30p 4014261
06/03/2023 264.60p 266.90p 263.10p 265.60p 4135245
03/03/2023 266.30p 266.70p 263.80p 264.40p 4774032
02/03/2023 264.70p 266.80p 263.60p 265.40p 3148601
01/03/2023 268.20p 269.89p 264.90p 265.80p 3833221
28/02/2023 271.00p 271.90p 267.00p 268.20p 8953596
27/02/2023 264.70p 272.20p 264.00p 271.20p 4268834
24/02/2023 263.90p 265.00p 262.48p 263.00p 3027906
23/02/2023 263.20p 264.90p 262.70p 263.60p 2586180
22/02/2023 262.00p 263.30p 260.00p 262.90p 3923685
21/02/2023 263.90p 264.70p 261.06p 262.70p 3188066
20/02/2023 265.00p 267.80p 261.90p 263.80p 2895261
17/02/2023 264.20p 266.50p 263.34p 264.40p 3934207
16/02/2023 264.60p 266.30p 263.20p 264.80p 2892101
15/02/2023 265.80p 266.70p 261.60p 265.20p 4212969
14/02/2023 260.90p 265.90p 260.70p 264.40p 3904581
13/02/2023 260.10p 261.40p 259.07p 260.20p 2347949
10/02/2023 264.60p 265.50p 259.05p 259.70p 3917085
09/02/2023 264.80p 267.30p 263.30p 264.90p 3242932
08/02/2023 267.80p 268.91p 264.30p 264.30p 6105582
07/02/2023 267.00p 269.70p 265.80p 268.00p 15228057
06/02/2023 266.90p 267.70p 264.80p 266.60p 2855222
03/02/2023 267.20p 269.40p 264.90p 267.50p 5030674
02/02/2023 263.90p 269.30p 263.77p 267.50p 6042162
01/02/2023 261.90p 265.70p 260.80p 263.70p 10297276
31/01/2023 262.80p 263.10p 258.50p 262.60p 9423150
30/01/2023 252.80p 262.80p 252.00p 262.80p 9367137
27/01/2023 247.80p 255.00p 247.60p 252.50p 44772128
26/01/2023 239.60p 241.10p 238.40p 239.40p 4603869
25/01/2023 240.90p 244.10p 237.80p 239.00p 5197386
24/01/2023 245.20p 246.80p 240.80p 242.10p 6454428
23/01/2023 244.70p 245.90p 243.00p 244.80p 7087637
20/01/2023 242.40p 244.20p 241.30p 243.40p 4135064
19/01/2023 242.30p 242.90p 239.10p 241.10p 3532125
18/01/2023 244.20p 244.74p 241.30p 242.60p 4108402
17/01/2023 243.00p 244.40p 240.60p 244.40p 5004597
16/01/2023 240.70p 245.30p 240.20p 243.30p 4105541
13/01/2023 246.50p 247.10p 239.90p 241.00p 5671660
12/01/2023 244.50p 245.40p 238.80p 244.50p 5617697
11/01/2023 243.40p 244.30p 237.70p 241.90p 14736792
10/01/2023 248.10p 249.90p 243.70p 245.80p 5557399
09/01/2023 243.50p 248.90p 242.69p 247.10p 5007953
06/01/2023 239.40p 244.90p 238.90p 243.60p 5490752
05/01/2023 236.20p 240.94p 236.20p 239.90p 9051851
04/01/2023 226.00p 236.20p 225.30p 235.70p 8331082
03/01/2023 219.10p 226.60p 219.08p 224.90p 5969452
30/12/2022 217.90p 220.10p 217.60p 217.70p 1612812
29/12/2022 218.60p 219.10p 216.00p 219.10p 3561374
28/12/2022 219.50p 220.80p 217.55p 218.50p 3140431
23/12/2022 220.90p 221.90p 219.30p 219.30p 1261820
22/12/2022 222.10p 223.70p 219.40p 220.10p 2623329
21/12/2022 221.00p 223.20p 220.20p 221.80p 4077944
20/12/2022 219.50p 222.70p 218.01p 220.50p 6519834
19/12/2022 218.40p 222.00p 216.80p 220.10p 3385845
16/12/2022 218.20p 221.60p 214.60p 217.90p 16138697
15/12/2022 219.90p 221.40p 218.20p 218.30p 5459363
14/12/2022 223.00p 223.50p 217.90p 220.50p 4708770
13/12/2022 222.00p 226.10p 218.90p 222.20p 4193315
12/12/2022 225.10p 225.70p 219.20p 221.50p 3842915
09/12/2022 225.90p 227.70p 224.60p 226.40p 4772219
08/12/2022 226.20p 226.30p 222.20p 224.20p 3573419
07/12/2022 226.00p 227.80p 224.50p 225.90p 7698259
06/12/2022 226.30p 226.60p 223.90p 226.40p 3955941
05/12/2022 223.70p 225.40p 220.80p 225.40p 3570534
02/12/2022 221.60p 225.50p 220.60p 223.90p 4265511
01/12/2022 224.10p 226.10p 221.24p 222.00p 3627033
30/11/2022 223.60p 224.80p 220.20p 222.60p 14778503
29/11/2022 224.80p 225.10p 222.34p 223.10p 2549093
28/11/2022 224.40p 226.30p 223.10p 223.70p 3342270
25/11/2022 226.60p 226.60p 223.02p 225.20p 4658493
24/11/2022 224.10p 227.20p 223.25p 226.10p 4268125
23/11/2022 220.60p 224.40p 217.60p 223.30p 5609394
22/11/2022 216.70p 223.20p 216.70p 220.70p 6490777
21/11/2022 217.00p 217.70p 214.98p 216.70p 3155974
18/11/2022 212.40p 217.10p 210.50p 216.80p 7971739
17/11/2022 212.30p 213.50p 210.00p 210.90p 4743537
16/11/2022 217.40p 217.40p 209.12p 211.00p 6095418
15/11/2022 219.80p 220.10p 215.90p 216.10p 5543427
14/11/2022 218.00p 221.70p 216.55p 220.20p 4030631
11/11/2022 212.20p 219.10p 211.00p 218.40p 8950598
10/11/2022 215.00p 216.19p 208.04p 212.80p 8914392
09/11/2022 219.50p 219.90p 215.00p 218.40p 8497318
08/11/2022 218.10p 220.00p 216.20p 219.20p 7543796
07/11/2022 208.70p 219.40p 207.50p 218.00p 7478336
04/11/2022 207.40p 211.10p 205.90p 208.70p 6422460
03/11/2022 203.00p 212.50p 199.15p 211.60p 10559331
02/11/2022 198.80p 200.78p 196.95p 197.85p 11026624
01/11/2022 195.70p 201.40p 195.70p 199.60p 7230602
31/10/2022 190.55p 195.80p 190.40p 194.40p 6171367
28/10/2022 191.85p 193.20p 190.25p 190.45p 4980502

*Close Price adjusted for both dividends and splits