Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/08/2018 326.00p 328.30p 324.60p 326.30p 4296970
01/08/2018 327.00p 329.00p 323.10p 327.20p 6171697
31/07/2018 326.80p 329.00p 324.50p 327.00p 7079192
30/07/2018 324.40p 328.10p 322.40p 326.30p 3176136
27/07/2018 325.90p 330.00p 324.10p 326.30p 3323855
26/07/2018 325.60p 326.45p 322.00p 323.20p 4132492
25/07/2018 324.70p 327.20p 323.50p 326.20p 4701465
24/07/2018 325.40p 325.44p 321.60p 325.10p 6186314
23/07/2018 324.60p 328.20p 324.00p 325.10p 2886198
20/07/2018 324.80p 327.10p 324.00p 326.10p 4610102
19/07/2018 323.60p 331.90p 322.60p 326.60p 6371941
18/07/2018 329.90p 329.90p 323.00p 324.40p 6155800
17/07/2018 328.40p 330.30p 327.10p 328.60p 6096084
16/07/2018 329.40p 331.00p 325.10p 329.00p 5433490
13/07/2018 330.00p 333.80p 329.20p 329.40p 7664401
12/07/2018 327.00p 329.70p 325.00p 329.40p 5450590
11/07/2018 328.00p 330.30p 325.50p 328.50p 7347740
10/07/2018 329.50p 332.60p 328.70p 329.40p 6634031
09/07/2018 325.90p 330.21p 323.06p 329.10p 7199627
06/07/2018 327.40p 328.50p 323.70p 325.90p 4945593
05/07/2018 329.00p 329.00p 323.80p 326.50p 6600509
04/07/2018 319.00p 329.50p 319.00p 328.00p 11919803
03/07/2018 319.40p 320.60p 316.30p 318.60p 7856012
02/07/2018 317.90p 319.00p 316.20p 317.20p 6803419
29/06/2018 321.80p 324.70p 319.90p 321.20p 11965861
28/06/2018 316.00p 321.40p 315.00p 319.90p 8968636
27/06/2018 312.50p 316.90p 309.50p 316.20p 13598516
26/06/2018 313.80p 314.50p 305.30p 306.00p 9320198
25/06/2018 316.20p 316.20p 312.60p 312.90p 6544384
22/06/2018 312.00p 318.00p 310.00p 317.50p 6895729
21/06/2018 317.60p 318.30p 310.50p 310.50p 7499796
20/06/2018 312.50p 317.00p 312.50p 316.80p 7835255
19/06/2018 309.50p 311.40p 306.30p 310.60p 9043319
18/06/2018 312.30p 313.90p 307.61p 310.00p 4121309
15/06/2018 314.20p 315.20p 310.40p 310.40p 8557256
14/06/2018 306.90p 314.80p 304.10p 314.70p 7760089
13/06/2018 306.50p 309.20p 304.71p 308.20p 4254843
12/06/2018 308.00p 309.20p 305.41p 306.60p 7016183
11/06/2018 307.20p 312.20p 305.60p 307.60p 7113912
08/06/2018 304.10p 305.20p 301.70p 304.80p 5237476
07/06/2018 309.00p 309.00p 302.60p 303.60p 7731884
06/06/2018 315.10p 315.80p 310.60p 313.10p 5826853
05/06/2018 318.00p 318.00p 311.60p 314.00p 6672910
04/06/2018 317.60p 319.90p 316.20p 317.40p 7345817
01/06/2018 319.80p 321.50p 315.00p 315.60p 5789338
31/05/2018 319.70p 323.50p 318.30p 318.30p 19226764
30/05/2018 316.00p 319.20p 313.70p 319.20p 6168874
29/05/2018 318.30p 318.30p 313.00p 315.40p 6870901
25/05/2018 319.60p 322.10p 316.50p 317.90p 6746198
24/05/2018 318.70p 320.00p 316.60p 318.50p 7289854
23/05/2018 319.00p 320.00p 317.80p 318.70p 8924830
22/05/2018 315.90p 321.00p 315.70p 318.60p 12386377
21/05/2018 305.20p 316.20p 305.20p 316.20p 12706368
18/05/2018 307.90p 310.80p 304.70p 305.50p 17487556
17/05/2018 305.00p 309.20p 305.00p 307.40p 13756575
16/05/2018 303.00p 306.90p 300.10p 306.90p 7194214
15/05/2018 300.00p 307.00p 299.70p 304.00p 10476936
14/05/2018 307.00p 309.30p 303.90p 304.60p 10383686
11/05/2018 305.00p 308.40p 304.80p 306.50p 6572232
10/05/2018 300.00p 305.20p 299.50p 304.90p 13981469
09/05/2018 296.20p 300.50p 294.50p 299.50p 15334411
08/05/2018 300.00p 301.50p 294.90p 295.40p 15162399
04/05/2018 303.00p 304.10p 300.00p 301.30p 14418278
03/05/2018 304.90p 308.20p 300.70p 302.00p 16249653
02/05/2018 315.00p 315.60p 303.30p 305.00p 28864510
01/05/2018 310.00p 315.10p 310.00p 314.50p 24922152
30/04/2018 322.00p 327.10p 308.20p 309.00p 126098648
27/04/2018 269.00p 270.19p 267.50p 269.80p 6713179
26/04/2018 266.60p 269.10p 266.40p 268.60p 6603126
25/04/2018 265.10p 268.60p 264.70p 266.80p 6465241
24/04/2018 266.80p 267.40p 265.30p 266.10p 6031986
23/04/2018 263.30p 266.70p 262.00p 266.70p 7079387
20/04/2018 265.00p 267.80p 263.90p 263.90p 7383761
19/04/2018 261.70p 264.80p 261.70p 264.60p 7088608
18/04/2018 257.60p 262.50p 257.10p 262.10p 19206528
17/04/2018 253.90p 257.10p 253.21p 257.10p 7341614
16/04/2018 256.40p 256.40p 253.10p 254.20p 5555890
13/04/2018 252.90p 256.40p 252.50p 255.90p 7872958
12/04/2018 251.10p 254.00p 248.90p 253.00p 7662252
11/04/2018 249.00p 252.10p 248.80p 250.40p 9929474
10/04/2018 245.70p 248.60p 244.30p 248.60p 6399648
09/04/2018 246.30p 248.50p 244.70p 244.70p 5944642
06/04/2018 242.80p 247.00p 242.25p 246.00p 8138375
05/04/2018 239.50p 244.90p 239.30p 244.10p 8260327
04/04/2018 236.80p 238.68p 234.70p 237.20p 7882775
03/04/2018 236.90p 239.80p 233.90p 237.50p 9270123
29/03/2018 235.00p 241.10p 234.30p 238.80p 13237964
28/03/2018 228.20p 234.70p 226.80p 234.50p 9229275
27/03/2018 228.00p 229.30p 225.30p 229.20p 11902487
26/03/2018 228.00p 228.00p 224.70p 225.30p 7376693
23/03/2018 227.70p 228.50p 225.30p 227.50p 7433230
22/03/2018 230.20p 231.70p 227.90p 229.00p 7204010
21/03/2018 233.20p 233.20p 230.10p 232.00p 8301526
20/03/2018 233.20p 234.79p 232.70p 233.50p 7744067
19/03/2018 236.00p 237.67p 232.70p 233.40p 7067153
16/03/2018 238.60p 239.00p 235.80p 236.10p 15759872
15/03/2018 238.90p 240.18p 237.50p 239.20p 8794591
14/03/2018 241.20p 242.48p 237.80p 238.60p 10012520
13/03/2018 244.80p 245.30p 240.80p 241.60p 6398659
12/03/2018 243.60p 246.80p 242.70p 245.10p 5524281
09/03/2018 242.80p 243.90p 241.10p 243.00p 5736485
08/03/2018 243.80p 246.10p 239.60p 241.80p 11856514
07/03/2018 244.20p 246.81p 243.50p 243.90p 8719662
06/03/2018 253.50p 254.95p 244.30p 244.70p 13437458
05/03/2018 254.40p 256.40p 252.10p 252.90p 7285120
02/03/2018 255.50p 255.90p 252.20p 253.00p 5815339
01/03/2018 258.20p 258.20p 253.30p 256.50p 12172120
28/02/2018 256.40p 260.50p 255.30p 259.00p 8559798
27/02/2018 257.10p 258.70p 256.70p 257.70p 5306125
26/02/2018 256.20p 258.40p 255.20p 256.80p 4998096
23/02/2018 255.20p 256.10p 253.90p 255.50p 5914650
22/02/2018 253.20p 256.10p 253.20p 255.10p 5476886
21/02/2018 254.50p 255.70p 253.20p 255.30p 5537995
20/02/2018 251.20p 254.60p 250.90p 254.50p 6437441
19/02/2018 250.80p 252.80p 249.60p 251.20p 3756739
16/02/2018 248.40p 251.60p 247.90p 250.90p 5731922
15/02/2018 245.80p 248.40p 245.80p 247.90p 5749104
14/02/2018 247.50p 248.30p 242.70p 244.80p 5722916
13/02/2018 246.40p 247.50p 245.30p 246.60p 4496542
12/02/2018 246.20p 247.90p 245.50p 246.00p 4949430
09/02/2018 244.90p 248.20p 244.50p 244.90p 8321844
08/02/2018 240.50p 247.20p 239.30p 246.20p 12672784
07/02/2018 238.80p 243.20p 237.20p 242.20p 9012415
06/02/2018 237.00p 239.60p 234.10p 237.20p 15034296
05/02/2018 247.50p 248.40p 242.00p 243.40p 10569183
02/02/2018 254.00p 254.80p 248.40p 249.10p 7896776
01/02/2018 254.10p 255.30p 253.30p 254.20p 6265326
31/01/2018 257.70p 258.90p 251.80p 252.50p 10024827
30/01/2018 260.00p 261.30p 257.00p 257.00p 11529508
29/01/2018 261.10p 262.20p 258.50p 260.10p 5241189
26/01/2018 259.10p 261.70p 258.30p 261.10p 9317446
25/01/2018 258.80p 260.30p 257.10p 258.60p 6254776
24/01/2018 257.00p 258.90p 256.54p 258.90p 10167869
23/01/2018 257.80p 259.02p 256.70p 257.00p 7589706
22/01/2018 255.40p 258.50p 255.40p 257.00p 9154483
19/01/2018 258.00p 258.26p 256.12p 258.00p 8982070
18/01/2018 257.00p 258.20p 256.00p 257.70p 7651920
17/01/2018 256.60p 257.60p 254.30p 256.80p 6629309
16/01/2018 250.90p 256.20p 250.70p 256.20p 9788888
15/01/2018 251.80p 252.80p 250.50p 250.90p 4709309
12/01/2018 248.60p 253.30p 247.40p 252.70p 10286894
11/01/2018 253.10p 253.40p 248.00p 248.60p 15069506
10/01/2018 249.00p 339.89p 247.30p 253.90p 20893280
09/01/2018 244.00p 250.10p 242.20p 248.40p 16779388
08/01/2018 240.70p 242.20p 238.40p 241.00p 9300733
05/01/2018 242.50p 244.40p 240.20p 241.00p 8716136
04/01/2018 243.60p 245.20p 241.40p 242.10p 7344505
03/01/2018 241.30p 244.80p 241.30p 243.50p 6696111
02/01/2018 242.80p 242.80p 239.40p 241.20p 5032124
29/12/2017 243.00p 243.30p 240.02p 241.40p 3475640
28/12/2017 240.20p 244.80p 240.13p 241.90p 2708914
27/12/2017 239.40p 242.00p 239.10p 240.80p 4464391
22/12/2017 241.50p 241.50p 235.90p 238.00p 3518342
21/12/2017 236.10p 238.00p 234.90p 237.00p 6882990
20/12/2017 237.70p 238.60p 236.25p 236.60p 6910518
19/12/2017 237.30p 239.70p 236.42p 237.60p 6136177
18/12/2017 236.00p 238.10p 234.80p 236.80p 5752858
15/12/2017 237.10p 237.50p 234.90p 236.10p 12973017
14/12/2017 238.00p 239.10p 234.12p 236.60p 7186218
13/12/2017 232.80p 240.20p 232.80p 238.10p 10566902
12/12/2017 245.00p 245.60p 232.60p 234.60p 15472904
11/12/2017 244.80p 246.00p 243.20p 244.70p 7687889
08/12/2017 242.00p 246.30p 242.00p 244.70p 6806640
07/12/2017 242.00p 245.20p 240.80p 243.10p 10092840
06/12/2017 238.80p 243.94p 237.60p 242.30p 9684111
05/12/2017 234.40p 242.60p 234.40p 239.30p 13766936
04/12/2017 235.00p 235.00p 231.70p 232.90p 9762095
01/12/2017 232.30p 234.60p 230.50p 233.00p 6379500
30/11/2017 234.30p 235.60p 231.80p 232.30p 12481289
29/11/2017 230.00p 236.60p 226.80p 235.60p 12770731
28/11/2017 227.40p 229.90p 226.75p 229.50p 6727155
27/11/2017 227.20p 227.40p 225.50p 226.80p 4745042
24/11/2017 229.30p 230.00p 227.20p 227.40p 4325746
23/11/2017 230.50p 230.50p 227.52p 228.80p 6602675
22/11/2017 226.20p 231.70p 224.70p 230.40p 9369843
21/11/2017 224.70p 226.70p 223.60p 226.70p 9640645
20/11/2017 225.00p 227.60p 225.00p 224.80p 11851888
17/11/2017 228.00p 230.70p 227.02p 227.60p 6748576
16/11/2017 224.90p 230.30p 224.80p 229.10p 9910808
15/11/2017 228.90p 230.34p 226.20p 227.10p 11443285
14/11/2017 227.50p 231.30p 226.80p 228.80p 11242310
13/11/2017 232.50p 232.65p 227.20p 227.30p 16073460
10/11/2017 228.00p 232.20p 227.50p 232.20p 10571680
09/11/2017 234.20p 236.72p 224.90p 229.20p 22347680
08/11/2017 230.70p 233.96p 229.00p 233.50p 15035975
07/11/2017 234.20p 234.35p 230.50p 231.00p 11008628
06/11/2017 234.30p 235.15p 232.80p 234.30p 7944815
03/11/2017 237.70p 238.40p 235.02p 235.10p 7991184
02/11/2017 236.00p 238.23p 235.10p 237.00p 10886328
01/11/2017 240.10p 241.90p 236.40p 236.40p 12017274
31/10/2017 241.40p 244.08p 241.40p 242.50p 5979705
30/10/2017 242.70p 243.78p 241.90p 242.70p 10134139
27/10/2017 244.80p 245.20p 242.60p 243.00p 7147452
26/10/2017 245.50p 246.20p 243.70p 244.80p 4519382
25/10/2017 245.50p 247.20p 243.60p 244.20p 6494177
24/10/2017 245.70p 248.00p 243.30p 246.40p 8301561
23/10/2017 247.10p 247.90p 245.70p 246.40p 4897812
20/10/2017 246.80p 248.10p 246.40p 247.70p 7872869
19/10/2017 246.30p 247.48p 245.40p 246.40p 7536321
18/10/2017 247.40p 248.40p 243.70p 246.30p 7816894

*Close Price adjusted for both dividends and splits