Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/05/2019 198.90p 208.30p 198.55p 207.10p 13512775
20/05/2019 200.80p 203.19p 197.80p 197.80p 9964198
17/05/2019 203.10p 205.10p 199.30p 201.20p 8502213
16/05/2019 206.10p 207.50p 203.40p 203.80p 5880933
15/05/2019 208.30p 209.00p 206.30p 207.10p 5342415
14/05/2019 206.70p 209.89p 206.20p 206.90p 6341337
13/05/2019 211.80p 213.00p 203.10p 205.50p 10151717
10/05/2019 210.70p 212.70p 209.60p 211.70p 6307777
09/05/2019 209.60p 212.40p 208.43p 210.60p 9383071
08/05/2019 212.00p 212.40p 208.10p 209.00p 17741344
07/05/2019 219.30p 222.00p 213.20p 213.90p 14857886
03/05/2019 225.30p 225.80p 219.50p 220.30p 8643793
02/05/2019 230.50p 230.80p 222.50p 222.50p 15303373
01/05/2019 229.50p 237.19p 228.30p 231.20p 11753021
30/04/2019 221.40p 223.50p 219.80p 222.50p 11872713
29/04/2019 219.70p 223.59p 219.00p 222.50p 6400021
26/04/2019 215.90p 221.50p 214.54p 220.20p 14887505
25/04/2019 217.20p 220.00p 212.10p 216.00p 26092980
24/04/2019 231.30p 232.00p 224.40p 226.60p 10288604
23/04/2019 229.00p 230.40p 225.50p 230.40p 7487116
18/04/2019 227.60p 228.60p 226.20p 227.70p 3826952
17/04/2019 230.10p 231.40p 226.30p 226.60p 7679159
16/04/2019 232.20p 234.60p 230.08p 231.20p 7043543
15/04/2019 235.80p 236.40p 233.20p 234.10p 6182131
12/04/2019 235.00p 236.50p 234.50p 235.00p 4766285
11/04/2019 233.90p 236.00p 233.40p 235.20p 6808471
10/04/2019 233.90p 234.50p 230.88p 234.00p 7581825
09/04/2019 236.40p 236.71p 233.90p 234.00p 4297566
08/04/2019 237.50p 239.60p 235.70p 236.40p 5208188
05/04/2019 240.20p 240.20p 235.53p 238.80p 4306050
04/04/2019 240.20p 241.00p 238.10p 239.70p 6782136
03/04/2019 236.70p 240.60p 236.60p 240.60p 9834397
02/04/2019 234.90p 236.40p 229.60p 234.90p 8206185
01/04/2019 234.70p 237.30p 233.50p 234.70p 6456897
29/03/2019 234.80p 236.50p 232.60p 235.70p 7635104
28/03/2019 237.00p 239.30p 232.60p 232.60p 8470035
27/03/2019 236.70p 239.00p 235.38p 238.10p 4732402
26/03/2019 234.60p 237.90p 233.90p 235.30p 4665723
25/03/2019 235.00p 236.40p 232.90p 234.80p 4096677
22/03/2019 237.40p 238.80p 234.70p 236.80p 4956060
21/03/2019 233.50p 237.20p 231.70p 236.60p 5089837
20/03/2019 236.00p 238.50p 233.50p 233.50p 9369197
19/03/2019 235.30p 243.27p 234.70p 236.90p 11903641
18/03/2019 224.20p 235.20p 223.30p 234.90p 14468552
15/03/2019 228.50p 231.00p 221.90p 223.80p 28865316
14/03/2019 225.70p 230.20p 225.40p 227.10p 5913863
13/03/2019 225.10p 227.20p 223.60p 227.00p 9494272
12/03/2019 227.70p 227.82p 223.28p 225.90p 6676096
11/03/2019 226.60p 229.30p 223.70p 223.70p 5586769
08/03/2019 225.10p 226.45p 223.20p 223.80p 8359033
07/03/2019 231.90p 232.10p 227.30p 227.30p 7981593
06/03/2019 229.00p 234.00p 229.00p 232.00p 6828464
05/03/2019 233.90p 234.10p 230.60p 231.00p 9786182
04/03/2019 231.30p 235.30p 231.10p 233.70p 8163391
01/03/2019 229.40p 232.80p 228.35p 231.80p 10779219
28/02/2019 231.60p 232.70p 227.10p 229.00p 11541805
27/02/2019 234.20p 234.20p 228.80p 231.00p 10759645
26/02/2019 230.10p 235.19p 230.10p 233.80p 9244275
25/02/2019 233.00p 236.47p 232.51p 235.20p 8644339
22/02/2019 233.20p 236.50p 231.41p 233.60p 9593017
21/02/2019 233.00p 236.40p 230.50p 233.40p 17380070
20/02/2019 252.00p 260.00p 234.50p 234.50p 47929320
19/02/2019 284.40p 288.70p 283.00p 287.90p 4960635
18/02/2019 287.00p 287.00p 283.90p 285.80p 3801270
15/02/2019 283.90p 287.50p 283.30p 286.20p 3800441
14/02/2019 282.10p 286.00p 281.20p 283.80p 5351915
13/02/2019 285.10p 285.90p 281.00p 282.00p 7264690
12/02/2019 291.20p 293.70p 283.90p 283.90p 7306091
11/02/2019 295.40p 296.10p 290.19p 293.90p 6179990
08/02/2019 291.00p 293.80p 290.00p 291.90p 5097758
07/02/2019 295.70p 296.40p 290.10p 290.90p 4101296
06/02/2019 293.70p 294.90p 290.00p 292.60p 3848600
05/02/2019 288.40p 292.90p 286.40p 292.90p 5696210
04/02/2019 288.10p 290.00p 287.10p 288.60p 6701907
01/02/2019 287.10p 288.60p 284.10p 286.90p 5944164
31/01/2019 286.60p 289.80p 284.70p 285.20p 7263910
30/01/2019 284.80p 288.00p 283.11p 287.50p 4913045
29/01/2019 283.00p 287.60p 281.36p 284.00p 6317325
28/01/2019 280.30p 282.50p 276.20p 279.00p 5539039
25/01/2019 277.80p 283.20p 277.70p 282.70p 5770953
24/01/2019 277.90p 280.00p 276.86p 278.60p 3075981
23/01/2019 276.70p 280.50p 275.30p 277.30p 4074807
22/01/2019 272.80p 281.00p 271.50p 276.70p 6164842
21/01/2019 276.10p 278.80p 271.30p 273.00p 5936333
18/01/2019 273.00p 279.50p 272.60p 277.90p 5828574
17/01/2019 272.20p 273.30p 268.10p 271.50p 3496806
16/01/2019 273.80p 277.20p 272.60p 273.00p 6187322
15/01/2019 274.00p 276.20p 270.20p 274.50p 5252190
14/01/2019 274.60p 277.30p 272.70p 273.60p 4689070
11/01/2019 276.00p 281.40p 275.70p 275.80p 6112415
10/01/2019 273.20p 279.60p 273.00p 276.00p 9949993
09/01/2019 259.00p 275.50p 259.00p 272.60p 11859191
08/01/2019 266.40p 269.00p 259.30p 266.50p 10001378
07/01/2019 261.70p 268.20p 260.80p 265.70p 6197199
04/01/2019 258.20p 263.20p 257.40p 260.00p 7017011
03/01/2019 260.00p 265.70p 260.00p 263.00p 4506717
02/01/2019 261.50p 263.60p 259.20p 261.50p 5415413
31/12/2018 264.20p 266.30p 261.20p 265.00p 1280674
28/12/2018 261.00p 267.00p 260.50p 264.90p 3872044
27/12/2018 264.20p 267.70p 259.40p 260.90p 6158190
24/12/2018 267.10p 269.40p 263.70p 263.90p 1028730
21/12/2018 265.70p 270.00p 262.60p 270.00p 13192607
20/12/2018 264.80p 266.60p 262.90p 266.00p 5370963
19/12/2018 265.90p 269.50p 265.20p 267.10p 7162175
18/12/2018 264.00p 268.90p 262.50p 265.30p 8075668
17/12/2018 276.00p 276.70p 263.90p 264.30p 10526831
14/12/2018 277.30p 280.00p 274.30p 275.50p 9271763
13/12/2018 275.80p 284.00p 275.00p 279.90p 10882567
12/12/2018 290.00p 290.91p 275.00p 275.00p 19327916
11/12/2018 295.00p 298.30p 279.10p 296.40p 7443377
10/12/2018 301.00p 303.10p 294.30p 294.50p 5783715
07/12/2018 303.10p 305.30p 299.60p 300.00p 7988368
06/12/2018 305.90p 307.70p 298.80p 300.00p 7689574
05/12/2018 305.60p 309.70p 303.60p 306.50p 2994092
04/12/2018 307.90p 310.40p 305.20p 307.20p 5716653
03/12/2018 306.90p 310.70p 304.16p 306.40p 7135038
30/11/2018 313.30p 314.70p 305.00p 305.00p 12079686
29/11/2018 319.00p 320.50p 311.30p 312.60p 6792383
28/11/2018 315.60p 320.70p 315.45p 318.00p 9723306
27/11/2018 314.20p 315.40p 311.10p 315.40p 6651250
26/11/2018 313.10p 316.00p 311.00p 313.70p 5437012
23/11/2018 308.70p 311.50p 307.90p 310.30p 3539461
22/11/2018 312.70p 312.70p 306.20p 307.60p 4147279
21/11/2018 308.10p 313.20p 304.10p 312.10p 7154948
20/11/2018 307.10p 308.50p 304.50p 306.80p 5240210
19/11/2018 305.00p 311.30p 305.00p 306.90p 4892316
16/11/2018 306.90p 309.10p 302.30p 305.30p 5525719
15/11/2018 317.00p 317.60p 303.90p 306.00p 11584433
14/11/2018 318.20p 318.20p 312.10p 316.80p 5489508
13/11/2018 316.40p 318.50p 313.20p 315.80p 5628954
12/11/2018 324.50p 324.50p 312.00p 316.30p 7168464
09/11/2018 323.80p 327.25p 319.80p 322.00p 5852309
08/11/2018 320.00p 324.90p 315.00p 324.00p 8788185
07/11/2018 313.70p 319.90p 313.40p 319.10p 6373851
06/11/2018 313.40p 313.88p 310.00p 313.00p 6998651
05/11/2018 316.90p 318.20p 312.50p 313.20p 3439051
02/11/2018 314.50p 319.00p 314.50p 318.70p 6211548
01/11/2018 310.10p 317.50p 310.10p 313.50p 8434166
31/10/2018 313.10p 313.25p 308.10p 311.20p 5676848
30/10/2018 310.20p 312.70p 306.90p 311.50p 3676136
29/10/2018 304.80p 312.00p 304.40p 310.30p 5186425
26/10/2018 308.20p 308.60p 302.30p 304.80p 4469029
25/10/2018 304.10p 311.50p 303.30p 310.50p 5104104
24/10/2018 306.40p 307.40p 304.30p 305.10p 5420592
23/10/2018 301.40p 305.70p 298.80p 304.90p 6238954
22/10/2018 304.70p 305.40p 300.90p 303.60p 4724812
19/10/2018 304.80p 307.00p 302.60p 304.10p 5923466
18/10/2018 300.20p 305.20p 299.60p 304.60p 6167601
17/10/2018 302.80p 304.80p 297.70p 299.90p 5420540
16/10/2018 306.00p 307.50p 298.60p 302.40p 8654658
15/10/2018 304.60p 307.70p 302.10p 305.40p 4513337
12/10/2018 306.50p 310.70p 304.60p 305.00p 6235049
11/10/2018 310.10p 311.00p 305.10p 306.40p 10095665
10/10/2018 311.90p 316.10p 310.50p 311.50p 6816921
09/10/2018 313.50p 316.20p 310.30p 313.10p 5828529
08/10/2018 313.80p 317.30p 312.75p 313.50p 3849270
05/10/2018 317.90p 317.90p 314.00p 315.10p 3905147
04/10/2018 323.00p 323.00p 316.10p 316.80p 6320564
03/10/2018 317.70p 325.10p 316.00p 323.00p 5309458
02/10/2018 317.50p 320.50p 316.00p 319.00p 13120723
01/10/2018 322.10p 322.90p 316.50p 316.70p 4672497
28/09/2018 319.80p 323.50p 319.20p 321.80p 6947809
27/09/2018 317.40p 319.80p 312.30p 319.50p 6905473
26/09/2018 317.00p 319.10p 315.30p 318.90p 5268374
25/09/2018 315.90p 318.80p 315.00p 317.40p 2603083
24/09/2018 314.10p 319.10p 313.80p 316.40p 3809939
21/09/2018 315.10p 316.70p 312.60p 314.20p 11196820
20/09/2018 316.30p 317.90p 313.20p 314.40p 5645748
19/09/2018 320.30p 322.30p 316.30p 316.90p 7189812
18/09/2018 321.30p 322.50p 317.30p 320.70p 6625088
17/09/2018 320.70p 323.50p 319.60p 321.70p 3666075
14/09/2018 321.50p 322.60p 318.60p 321.20p 3572920
13/09/2018 323.60p 324.60p 319.80p 320.20p 3381743
12/09/2018 319.90p 324.80p 318.10p 323.50p 4952733
11/09/2018 320.00p 321.30p 318.20p 319.90p 4651975
10/09/2018 315.50p 321.00p 315.00p 319.50p 4921204
07/09/2018 320.90p 321.60p 316.80p 318.90p 6427813
06/09/2018 321.00p 323.20p 318.90p 320.10p 6758918
05/09/2018 323.70p 324.60p 319.60p 320.90p 7956564
04/09/2018 328.00p 328.40p 322.10p 323.90p 5569688
03/09/2018 323.20p 328.40p 323.20p 326.20p 4875931
31/08/2018 330.80p 330.80p 323.80p 324.20p 6483194
30/08/2018 332.10p 333.50p 326.50p 330.50p 4798195
29/08/2018 335.20p 338.10p 332.40p 333.30p 4634576
28/08/2018 337.50p 339.60p 333.20p 334.40p 5238580
24/08/2018 341.10p 341.10p 335.10p 336.40p 4801520
23/08/2018 340.60p 340.88p 338.10p 340.50p 3957156
22/08/2018 336.50p 341.80p 334.90p 341.50p 5374174
21/08/2018 332.80p 339.80p 332.74p 338.00p 4151186
20/08/2018 335.70p 335.80p 331.10p 334.50p 3478086
17/08/2018 337.50p 338.90p 332.30p 334.60p 4187783
16/08/2018 330.20p 339.31p 328.10p 338.20p 6912730
15/08/2018 336.00p 336.00p 328.80p 329.60p 7087150
14/08/2018 333.90p 335.20p 331.90p 334.20p 4538243
13/08/2018 332.10p 334.20p 329.41p 332.20p 4622094
10/08/2018 337.50p 337.50p 332.55p 333.80p 3719565
09/08/2018 335.80p 338.31p 333.40p 338.00p 3725393
08/08/2018 334.70p 336.80p 331.50p 336.60p 5211058
07/08/2018 331.40p 336.11p 331.40p 334.90p 6526000
06/08/2018 328.90p 332.11p 327.80p 331.60p 4416256

*Close Price adjusted for both dividends and splits