Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
03/08/2018 326.80p 330.30p 325.80p 329.00p 4303823
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

*Close Price adjusted for both dividends and splits