Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/12/2020 223.50p 227.10p 221.26p 225.20p 11043401
09/12/2020 217.70p 223.40p 217.30p 222.90p 8207840
08/12/2020 211.90p 217.40p 210.10p 216.20p 6591276
07/12/2020 214.90p 215.55p 208.50p 211.70p 7143079
04/12/2020 219.70p 221.20p 213.50p 213.50p 7531452
03/12/2020 209.10p 219.40p 208.50p 218.60p 9734626
02/12/2020 210.00p 211.50p 206.40p 209.90p 13534902
01/12/2020 209.10p 216.10p 209.10p 216.10p 6702144
30/11/2020 216.90p 217.60p 211.10p 211.10p 30767564
27/11/2020 215.90p 217.40p 212.60p 216.50p 9116267
26/11/2020 220.60p 221.40p 215.50p 216.50p 4849030
25/11/2020 219.60p 222.86p 219.00p 220.50p 5561765
24/11/2020 214.50p 221.42p 212.60p 219.90p 9616456
23/11/2020 219.40p 220.40p 213.90p 215.00p 5937479
20/11/2020 225.00p 225.00p 218.70p 218.80p 5929988
19/11/2020 217.20p 223.00p 217.20p 222.00p 10770707
18/11/2020 212.50p 219.10p 211.26p 218.50p 8440106
17/11/2020 210.00p 214.50p 208.16p 212.90p 10367206
16/11/2020 205.80p 210.00p 203.59p 209.40p 9327301
13/11/2020 202.30p 206.90p 201.70p 205.90p 10933522
12/11/2020 198.95p 202.70p 197.47p 202.30p 7710332
10/11/2020 198.85p 205.70p 196.85p 205.70p 15009302
09/11/2020 201.00p 207.20p 195.90p 197.85p 11750163
06/11/2020 198.25p 204.36p 198.15p 200.90p 8653262
05/11/2020 210.10p 214.20p 197.90p 198.00p 24779790
04/11/2020 206.10p 209.35p 204.00p 208.90p 6479492
03/11/2020 207.30p 209.10p 204.70p 208.30p 6134867
02/11/2020 202.50p 208.60p 202.00p 207.20p 6754789
30/10/2020 201.30p 203.50p 200.50p 201.60p 7144099
29/10/2020 200.70p 203.40p 200.70p 202.10p 5871945
28/10/2020 204.80p 205.70p 200.80p 201.60p 5115682
27/10/2020 206.00p 208.20p 205.40p 206.80p 4127261
26/10/2020 207.20p 209.80p 206.80p 207.60p 3027223
23/10/2020 206.00p 209.30p 206.00p 208.70p 4791128
22/10/2020 201.00p 207.00p 200.40p 206.20p 6650812
21/10/2020 205.00p 205.30p 201.90p 204.40p 4464593
20/10/2020 202.80p 204.40p 200.90p 204.10p 3415373
19/10/2020 203.50p 205.70p 200.80p 202.60p 3654095
16/10/2020 201.80p 204.76p 200.30p 203.60p 4808573
15/10/2020 198.10p 200.20p 196.45p 199.70p 4805941
14/10/2020 204.80p 204.80p 199.65p 200.20p 5876201
13/10/2020 199.05p 206.00p 199.05p 202.50p 5912807
12/10/2020 198.80p 201.60p 198.20p 200.20p 5043874
09/10/2020 196.20p 200.70p 194.90p 200.30p 4389330
08/10/2020 197.60p 199.45p 194.60p 196.75p 3554769
07/10/2020 196.75p 201.60p 195.25p 196.50p 7564184
06/10/2020 197.70p 198.00p 193.70p 197.10p 5084734
05/10/2020 193.10p 198.60p 193.10p 198.55p 8870723
02/10/2020 190.00p 191.95p 187.60p 191.60p 4805060
01/10/2020 190.75p 191.50p 186.65p 190.30p 6826182
30/09/2020 193.50p 195.90p 190.50p 190.95p 7092559
29/09/2020 196.35p 199.50p 191.90p 192.85p 5739324
28/09/2020 196.55p 199.75p 196.55p 198.75p 5157740
25/09/2020 202.40p 202.80p 197.25p 197.25p 7311768
24/09/2020 201.60p 204.40p 200.60p 202.10p 7788468
23/09/2020 202.50p 203.90p 200.00p 202.00p 5504942
22/09/2020 197.90p 202.20p 196.45p 200.20p 9340401
21/09/2020 195.00p 196.75p 192.55p 196.75p 8934918
18/09/2020 191.95p 198.15p 190.50p 195.00p 20276076
17/09/2020 183.10p 193.05p 182.80p 191.15p 12568550
16/09/2020 186.90p 188.65p 183.90p 185.00p 8859304
15/09/2020 184.15p 188.00p 181.15p 187.40p 8513029
14/09/2020 187.50p 188.00p 184.00p 184.55p 6651630
11/09/2020 188.50p 189.70p 185.70p 185.70p 4852517
10/09/2020 192.00p 192.05p 187.10p 187.90p 12883692
09/09/2020 187.75p 194.01p 187.35p 191.80p 7881437
08/09/2020 185.75p 189.00p 184.50p 187.70p 7686810
07/09/2020 182.55p 185.95p 181.85p 185.35p 4646859
04/09/2020 182.00p 185.20p 181.50p 182.80p 6099129
03/09/2020 184.00p 185.00p 182.45p 182.65p 5701356
02/09/2020 179.85p 182.40p 179.85p 180.55p 7058499
01/09/2020 184.30p 184.45p 178.55p 179.15p 10823547
28/08/2020 185.15p 186.30p 182.90p 183.80p 9396577
27/08/2020 186.60p 186.75p 185.10p 185.65p 4607857
26/08/2020 185.65p 186.55p 183.95p 186.45p 4257319
25/08/2020 189.55p 190.05p 185.20p 185.20p 4414762
24/08/2020 188.00p 189.40p 187.55p 188.00p 3944077
21/08/2020 188.60p 189.55p 187.60p 188.25p 6481538
20/08/2020 185.25p 189.20p 185.25p 188.40p 6435623
19/08/2020 189.85p 189.85p 183.70p 187.35p 8154564
18/08/2020 189.30p 191.30p 188.20p 188.90p 5925534
17/08/2020 190.00p 191.30p 188.20p 190.00p 6083650
14/08/2020 191.70p 192.55p 186.30p 189.85p 5821770
13/08/2020 192.45p 194.15p 190.95p 191.35p 4446904
12/08/2020 190.20p 194.60p 189.24p 194.60p 6030052
11/08/2020 190.25p 193.55p 189.00p 190.15p 4932642
10/08/2020 189.35p 191.25p 189.02p 190.00p 4668522
07/08/2020 188.00p 190.45p 187.55p 189.45p 4461448
06/08/2020 188.10p 190.82p 187.70p 189.00p 4617616
05/08/2020 191.90p 193.30p 190.80p 191.25p 5505521
04/08/2020 187.75p 191.33p 187.25p 190.80p 4984298
03/08/2020 187.00p 189.05p 184.40p 187.20p 5286652
31/07/2020 190.75p 190.75p 187.06p 187.15p 7680160
30/07/2020 189.15p 190.00p 187.26p 189.20p 6368140
29/07/2020 186.80p 190.75p 186.25p 190.20p 7849189
28/07/2020 189.45p 189.90p 186.50p 186.75p 7789333
27/07/2020 191.00p 191.55p 189.07p 189.45p 7454762
24/07/2020 188.25p 192.30p 188.25p 191.05p 5970841
23/07/2020 189.50p 191.50p 189.00p 190.00p 5901904
22/07/2020 189.40p 190.72p 188.40p 189.50p 6931559
21/07/2020 190.75p 191.70p 188.55p 189.40p 10751933
20/07/2020 193.70p 193.90p 188.80p 190.75p 6139426
17/07/2020 195.50p 196.10p 193.50p 194.25p 10766939
16/07/2020 194.10p 196.95p 194.02p 195.50p 7678253
15/07/2020 198.05p 198.60p 187.40p 195.20p 9893529
14/07/2020 192.40p 200.50p 192.40p 198.10p 8364503
13/07/2020 194.75p 196.45p 193.45p 195.85p 9051285
10/07/2020 187.15p 194.00p 186.75p 193.75p 10421737
09/07/2020 191.85p 192.53p 187.40p 187.40p 8974454
08/07/2020 193.05p 194.08p 190.45p 191.00p 9384411
07/07/2020 195.35p 195.85p 193.20p 193.95p 8254166
06/07/2020 198.00p 200.70p 194.90p 195.70p 6323284
03/07/2020 202.00p 202.00p 196.55p 197.25p 5623723
02/07/2020 203.10p 204.60p 198.75p 200.40p 11457623
01/07/2020 215.30p 216.78p 201.50p 203.20p 12796151
30/06/2020 208.90p 212.51p 206.20p 208.70p 20290079
29/06/2020 206.40p 209.00p 203.30p 209.00p 5813446
26/06/2020 205.80p 209.21p 201.80p 207.60p 6196865
25/06/2020 204.50p 206.80p 201.92p 205.60p 6701619
24/06/2020 203.70p 206.50p 203.70p 205.30p 7072808
23/06/2020 202.90p 206.10p 202.30p 204.60p 11297513
22/06/2020 200.00p 207.60p 199.00p 206.60p 6636264
19/06/2020 199.00p 200.30p 196.40p 200.30p 15168286
18/06/2020 198.75p 201.70p 197.85p 198.50p 7042139
17/06/2020 193.55p 201.10p 193.55p 198.00p 6426705
16/06/2020 193.70p 196.70p 193.15p 195.85p 8544525
15/06/2020 193.45p 196.40p 191.45p 192.50p 5699111
12/06/2020 195.00p 197.35p 194.55p 195.00p 7144386
11/06/2020 197.75p 201.00p 195.75p 197.65p 7662610
10/06/2020 196.90p 202.30p 195.60p 200.20p 7662777
09/06/2020 201.10p 202.20p 195.74p 196.80p 6608801
08/06/2020 198.00p 201.90p 195.05p 201.60p 9386230
05/06/2020 199.25p 201.19p 197.05p 197.60p 7016853
04/06/2020 198.95p 200.20p 196.70p 199.85p 9016486
03/06/2020 194.00p 198.80p 193.60p 198.80p 8800269
02/06/2020 193.95p 194.95p 189.85p 194.00p 7268987
01/06/2020 192.70p 195.90p 192.70p 193.70p 7310489
29/05/2020 190.95p 194.30p 189.80p 194.00p 14512091
28/05/2020 187.00p 193.50p 185.65p 192.20p 12344651
27/05/2020 183.50p 189.50p 182.65p 186.10p 13694163
26/05/2020 186.60p 187.79p 181.90p 182.50p 8756917
25/05/2020 182.10p 183.80p 181.35p 183.15p 7758344
22/05/2020 182.10p 183.80p 181.35p 183.15p 7758344
21/05/2020 183.10p 185.10p 182.25p 184.05p 5815558
20/05/2020 182.80p 184.15p 181.06p 183.15p 9961427
19/05/2020 188.05p 188.45p 181.94p 183.60p 10248603
18/05/2020 187.85p 189.90p 186.00p 187.80p 6280097
15/05/2020 186.20p 189.55p 185.45p 187.25p 7033211
14/05/2020 190.55p 191.65p 184.10p 186.45p 10917984
13/05/2020 194.45p 195.25p 190.50p 192.05p 10098078
12/05/2020 191.70p 196.30p 191.31p 195.00p 10604339
11/05/2020 192.55p 194.58p 189.30p 190.80p 8587503
08/05/2020 189.15p 193.30p 189.00p 192.70p 9698243
07/05/2020 189.15p 193.30p 189.00p 192.70p 9698243
06/05/2020 190.25p 191.90p 188.21p 189.35p 9649120
05/05/2020 195.20p 195.95p 190.65p 190.65p 11286395
04/05/2020 194.20p 198.60p 192.75p 192.75p 12497544
01/05/2020 194.45p 200.00p 194.25p 194.60p 7645907
30/04/2020 213.70p 214.53p 195.50p 198.10p 27858534
29/04/2020 198.90p 207.40p 198.65p 207.40p 13788963
28/04/2020 198.75p 201.30p 196.60p 200.70p 12097497
27/04/2020 202.50p 203.80p 198.22p 201.10p 7882056
24/04/2020 197.60p 203.30p 197.50p 201.70p 10473082
23/04/2020 202.70p 204.67p 198.85p 198.85p 7664402
22/04/2020 203.10p 204.90p 199.65p 204.90p 9140312
21/04/2020 194.00p 203.90p 194.00p 201.50p 10556003
20/04/2020 202.30p 202.60p 194.65p 195.50p 12733074
17/04/2020 203.00p 205.00p 200.35p 201.30p 12617283
16/04/2020 202.90p 204.00p 198.45p 198.50p 12732158
15/04/2020 199.35p 204.00p 197.37p 201.20p 10323375
14/04/2020 200.60p 203.89p 198.60p 199.90p 15029276
09/04/2020 198.15p 201.00p 194.50p 200.20p 15190292
08/04/2020 203.80p 206.80p 191.85p 197.85p 22379392
07/04/2020 209.90p 212.50p 203.40p 206.00p 13106549
06/04/2020 215.20p 220.00p 206.10p 206.10p 16134964
03/04/2020 204.50p 213.40p 201.70p 213.40p 12156758
02/04/2020 214.60p 218.40p 204.80p 204.80p 9609910
01/04/2020 206.90p 214.10p 204.13p 213.10p 12269081
31/03/2020 211.50p 224.80p 206.90p 210.40p 16259682
30/03/2020 209.30p 212.00p 202.80p 210.20p 10152839
27/03/2020 202.60p 210.00p 199.15p 210.00p 11026745
26/03/2020 200.10p 206.70p 197.26p 205.70p 10403436
25/03/2020 208.20p 210.00p 199.00p 201.70p 13116570
24/03/2020 207.00p 209.00p 190.45p 203.00p 12787668
23/03/2020 197.55p 212.10p 196.05p 199.40p 20522776
20/03/2020 220.00p 220.00p 198.45p 205.80p 17303568
19/03/2020 215.00p 232.00p 208.20p 210.20p 19335204
18/03/2020 198.05p 220.00p 197.95p 216.30p 25930760
17/03/2020 185.65p 193.45p 171.19p 192.00p 22216456
16/03/2020 175.40p 187.00p 173.10p 180.00p 22547532
13/03/2020 180.95p 191.64p 175.35p 179.10p 17707212
12/03/2020 182.75p 188.85p 173.35p 174.95p 16501696
11/03/2020 201.30p 203.30p 190.90p 191.50p 15779782
10/03/2020 207.00p 212.70p 198.65p 198.65p 11931551
09/03/2020 198.00p 209.20p 197.35p 205.80p 16371080
06/03/2020 208.90p 212.60p 207.50p 211.10p 9105614
05/03/2020 212.70p 213.10p 208.50p 212.20p 5972423
04/03/2020 208.00p 214.48p 205.20p 212.70p 9412271
03/03/2020 205.30p 212.90p 205.00p 206.30p 8328739
02/03/2020 198.75p 204.80p 197.00p 204.30p 24456228

*Close Price adjusted for both dividends and splits