Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
12/08/2014 303.00p 303.80p 300.40p 301.00p 3855640
11/08/2014 303.50p 303.97p 302.10p 302.90p 4698430
08/08/2014 296.10p 302.91p 291.88p 302.40p 10492643
07/08/2014 302.90p 304.50p 297.70p 298.90p 7981989
06/08/2014 306.50p 307.64p 298.18p 303.50p 9902561
05/08/2014 309.10p 310.90p 306.90p 307.30p 4883705
04/08/2014 312.00p 312.84p 306.80p 307.80p 5701084
01/08/2014 313.40p 315.00p 310.30p 310.90p 6020435
31/07/2014 314.90p 315.18p 311.50p 312.90p 12155850
30/07/2014 322.10p 322.33p 311.20p 313.80p 7524204
29/07/2014 320.40p 324.49p 319.79p 323.30p 4329502
28/07/2014 321.90p 323.16p 318.10p 319.80p 4395973
25/07/2014 319.00p 332.40p 318.80p 320.20p 13667380
24/07/2014 313.00p 318.60p 310.70p 317.00p 9339416
23/07/2014 314.40p 316.50p 311.30p 313.00p 6854420
22/07/2014 320.90p 321.30p 313.40p 313.80p 6454226
21/07/2014 320.00p 324.70p 317.64p 318.30p 7299654
18/07/2014 325.20p 326.73p 322.60p 324.70p 6090837
17/07/2014 325.30p 327.80p 323.10p 325.70p 5021942
16/07/2014 320.60p 327.70p 320.60p 325.60p 6272529
15/07/2014 319.40p 321.50p 317.60p 319.50p 4424344
14/07/2014 315.90p 320.73p 315.10p 320.00p 5434747
11/07/2014 315.80p 319.50p 311.90p 315.10p 8021663
10/07/2014 309.30p 321.50p 308.60p 314.90p 17881824
09/07/2014 309.70p 311.14p 307.00p 309.20p 5841087
08/07/2014 318.40p 320.00p 307.40p 309.00p 9622438
07/07/2014 320.90p 322.60p 316.50p 317.10p 3548302
04/07/2014 322.00p 322.40p 319.50p 321.60p 3155392
03/07/2014 315.20p 321.70p 313.81p 321.00p 10075005
02/07/2014 315.10p 316.30p 313.00p 314.30p 4635090
01/07/2014 316.30p 316.90p 311.40p 314.10p 5728274
30/06/2014 317.30p 319.00p 314.90p 315.50p 5223576
27/06/2014 314.60p 317.40p 313.50p 316.70p 4975372
26/06/2014 314.50p 314.84p 310.70p 313.50p 4481507
25/06/2014 315.50p 317.20p 311.60p 312.70p 5412828
24/06/2014 316.30p 319.80p 314.30p 315.90p 4664937
23/06/2014 318.30p 318.40p 313.07p 315.30p 4818923
20/06/2014 321.00p 321.90p 316.30p 316.80p 8310121
19/06/2014 319.30p 331.84p 317.10p 321.30p 7167408
18/06/2014 323.40p 326.00p 316.98p 317.10p 5284695
17/06/2014 318.60p 323.10p 317.70p 321.90p 6653233
16/06/2014 322.80p 323.50p 316.70p 317.70p 14524707
13/06/2014 325.80p 327.00p 320.30p 322.80p 6800885
12/06/2014 333.00p 333.10p 325.30p 325.70p 6475744
11/06/2014 330.10p 344.90p 329.30p 333.00p 13372428
10/06/2014 328.40p 330.10p 324.70p 329.80p 6015329
09/06/2014 327.20p 329.60p 323.90p 328.60p 4056223
06/06/2014 328.80p 329.50p 324.40p 326.10p 7139169
05/06/2014 327.40p 328.60p 324.16p 327.50p 6616353
04/06/2014 336.30p 336.90p 325.30p 327.60p 11291543
03/06/2014 338.90p 339.40p 331.60p 333.80p 6649808
02/06/2014 346.70p 346.70p 336.50p 339.10p 6131767
30/05/2014 341.60p 348.60p 337.00p 346.10p 10557136
29/05/2014 335.70p 341.80p 334.08p 340.60p 3922340
28/05/2014 339.40p 339.40p 331.00p 335.50p 12278993
27/05/2014 345.90p 345.90p 338.50p 339.00p 5958116
23/05/2014 343.60p 346.30p 339.90p 343.70p 5548276
22/05/2014 339.00p 343.40p 337.10p 342.50p 7717594
21/05/2014 339.70p 339.90p 334.70p 337.70p 7010265
20/05/2014 345.50p 345.50p 337.00p 339.50p 8577776
19/05/2014 349.00p 349.00p 337.40p 345.00p 8262332
16/05/2014 331.40p 348.50p 329.50p 347.70p 18070054
15/05/2014 328.90p 333.50p 326.43p 332.80p 7592815
14/05/2014 327.80p 328.85p 323.80p 327.70p 7831731
13/05/2014 337.90p 341.34p 336.00p 339.00p 10425265
12/05/2014 337.00p 337.40p 332.40p 336.00p 5645086
09/05/2014 332.30p 336.70p 329.97p 335.80p 6331712
08/05/2014 325.50p 332.20p 320.30p 331.20p 11784893
07/05/2014 340.00p 345.00p 322.10p 323.90p 17905440
06/05/2014 323.10p 334.50p 320.73p 333.40p 10602657
02/05/2014 324.20p 327.30p 320.11p 321.30p 8850222
01/05/2014 332.00p 332.10p 320.60p 325.10p 8534463
30/04/2014 331.50p 335.70p 328.70p 335.70p 7847555
29/04/2014 330.50p 334.00p 329.56p 333.20p 6654768
28/04/2014 323.50p 334.00p 321.30p 330.50p 8461614
25/04/2014 323.80p 325.20p 320.00p 322.10p 4461489
24/04/2014 321.90p 325.30p 319.80p 323.70p 6770945
23/04/2014 320.10p 321.00p 316.90p 319.80p 5837610
22/04/2014 316.70p 321.50p 315.81p 320.50p 5072908
17/04/2014 322.30p 322.30p 311.10p 314.00p 7775366
16/04/2014 324.10p 324.40p 316.80p 320.60p 9063003
15/04/2014 326.50p 328.20p 318.60p 319.40p 11721011
14/04/2014 309.20p 326.50p 308.00p 326.50p 11893234
11/04/2014 308.40p 312.30p 307.20p 309.60p 4234505
10/04/2014 313.50p 313.60p 307.00p 309.60p 7156500
09/04/2014 309.20p 312.90p 308.50p 312.00p 8036688
08/04/2014 309.90p 311.80p 301.50p 308.50p 15704627
07/04/2014 309.80p 312.00p 308.87p 310.00p 6989139
04/04/2014 310.10p 312.30p 308.88p 311.00p 9515331
03/04/2014 315.00p 315.10p 308.70p 309.10p 7591772
02/04/2014 311.30p 313.73p 307.41p 313.00p 7141519
01/04/2014 316.20p 316.30p 308.70p 309.50p 9658498
31/03/2014 318.40p 318.40p 315.50p 316.10p 6648259
28/03/2014 314.30p 317.90p 313.50p 317.10p 7504393
27/03/2014 312.80p 315.20p 309.70p 313.50p 7204562
26/03/2014 310.30p 315.20p 309.50p 312.90p 8275893
25/03/2014 313.90p 314.00p 306.90p 310.30p 11714293
24/03/2014 311.70p 313.40p 307.80p 310.40p 11674933
21/03/2014 306.70p 310.30p 303.51p 309.50p 24411296
20/03/2014 308.20p 310.50p 305.20p 306.90p 10790744
19/03/2014 312.40p 314.60p 308.90p 310.50p 13384937
18/03/2014 306.00p 321.40p 305.80p 313.90p 18461780
17/03/2014 314.00p 314.00p 307.50p 311.40p 12637330
14/03/2014 303.30p 314.91p 301.70p 313.60p 23121036
13/03/2014 318.00p 319.60p 304.60p 304.90p 52868352
12/03/2014 333.60p 336.70p 329.60p 333.20p 7339594
11/03/2014 337.40p 338.51p 332.60p 333.80p 13698385
10/03/2014 339.30p 342.40p 337.30p 337.60p 6684268
07/03/2014 344.20p 344.97p 339.00p 339.00p 9364405
06/03/2014 347.20p 347.70p 344.30p 344.30p 4292230
05/03/2014 345.10p 346.50p 341.40p 345.90p 4811838
04/03/2014 338.50p 345.10p 337.20p 344.60p 5549330
03/03/2014 338.90p 342.60p 335.70p 337.20p 10374477
28/02/2014 348.50p 350.30p 341.80p 342.60p 9048553
27/02/2014 346.00p 349.14p 342.67p 347.70p 6415271
26/02/2014 350.30p 353.20p 341.10p 345.50p 9327004
25/02/2014 349.10p 350.15p 345.20p 350.10p 8641631
24/02/2014 350.20p 351.00p 345.80p 347.80p 7409015
21/02/2014 353.30p 353.30p 348.92p 350.10p 7824803
20/02/2014 348.00p 354.02p 345.60p 350.80p 9037191
19/02/2014 345.70p 354.40p 342.00p 348.10p 12829241
18/02/2014 346.60p 347.01p 342.50p 345.00p 7152004
17/02/2014 345.80p 346.54p 341.30p 345.20p 6898223
14/02/2014 352.70p 353.00p 344.60p 345.20p 10174506
13/02/2014 350.80p 352.60p 346.40p 352.00p 6333835
12/02/2014 353.30p 357.20p 348.90p 350.80p 12119179
11/02/2014 356.70p 360.30p 345.80p 348.90p 13889658
10/02/2014 352.50p 357.80p 352.30p 356.20p 5110789
07/02/2014 354.40p 355.50p 349.90p 351.10p 3978843
06/02/2014 352.30p 354.40p 348.50p 353.60p 11121388
05/02/2014 347.40p 354.60p 346.23p 349.30p 6271638
04/02/2014 350.20p 354.50p 345.50p 347.30p 8782647
03/02/2014 344.40p 349.10p 342.60p 345.50p 5882696
31/01/2014 349.50p 351.30p 341.80p 344.90p 7900499
30/01/2014 347.90p 351.36p 345.00p 349.70p 8856482
29/01/2014 359.70p 361.20p 335.90p 348.50p 25252160
28/01/2014 359.00p 360.40p 355.20p 356.70p 3891972
27/01/2014 362.50p 367.40p 356.70p 357.40p 6877029
24/01/2014 359.50p 364.10p 356.20p 362.10p 10951639
23/01/2014 364.50p 367.35p 355.60p 358.80p 10138392
22/01/2014 367.10p 369.00p 364.21p 365.10p 3851387
21/01/2014 367.00p 372.79p 364.10p 366.00p 9559148
20/01/2014 368.80p 369.97p 363.87p 366.00p 4638187
17/01/2014 368.00p 371.50p 361.10p 368.60p 17212604
16/01/2014 356.40p 362.49p 355.50p 361.10p 11160654
15/01/2014 362.00p 362.60p 356.20p 356.20p 9046402
14/01/2014 350.50p 361.30p 348.71p 360.50p 12356960
13/01/2014 348.40p 353.50p 347.25p 351.20p 8910674
10/01/2014 353.40p 355.30p 345.40p 346.00p 11624113
09/01/2014 355.00p 360.00p 349.70p 351.40p 16388691
08/01/2014 380.00p 383.30p 357.60p 360.00p 21968428
07/01/2014 365.00p 368.90p 360.47p 368.90p 10359543
06/01/2014 374.80p 374.91p 367.50p 367.80p 5445630
03/01/2014 370.60p 375.16p 367.40p 374.00p 6528629
02/01/2014 366.20p 370.86p 363.60p 367.40p 7019903
31/12/2013 373.50p 373.50p 365.00p 365.00p 2714221
30/12/2013 378.10p 379.22p 369.30p 371.10p 5085466
27/12/2013 375.20p 378.40p 372.50p 378.40p 3167541
24/12/2013 372.90p 390.20p 371.00p 371.80p 1185795
23/12/2013 370.70p 372.90p 369.50p 372.60p 3667944
20/12/2013 368.20p 371.80p 364.20p 370.10p 10492829
19/12/2013 368.40p 370.00p 358.77p 366.00p 10930742
18/12/2013 379.20p 380.27p 364.23p 365.10p 14831740
17/12/2013 396.60p 400.00p 376.70p 378.60p 12216080
16/12/2013 389.90p 395.50p 389.10p 395.50p 4392465
13/12/2013 388.20p 390.43p 387.60p 389.10p 3697820
12/12/2013 388.90p 392.40p 386.10p 386.90p 6908213
11/12/2013 385.40p 389.00p 383.59p 388.00p 4235865
10/12/2013 386.90p 392.70p 384.10p 385.70p 5318592
09/12/2013 390.10p 400.00p 384.20p 386.10p 4015117
06/12/2013 391.20p 392.20p 387.20p 388.90p 3534614
05/12/2013 392.30p 400.00p 387.20p 389.90p 7070565
04/12/2013 397.90p 399.90p 391.10p 393.00p 5602575
03/12/2013 392.70p 398.54p 392.70p 395.90p 5452532
02/12/2013 406.70p 407.40p 393.30p 396.80p 6864109
29/11/2013 408.70p 410.70p 406.60p 407.40p 2627164
28/11/2013 406.70p 408.80p 404.07p 407.80p 2048382
27/11/2013 405.80p 411.50p 402.70p 406.00p 2734316
26/11/2013 408.70p 409.40p 404.07p 405.80p 4954646
25/11/2013 407.90p 413.50p 404.60p 408.90p 2997436
22/11/2013 404.90p 407.40p 403.80p 404.60p 2147377
21/11/2013 404.00p 405.69p 402.17p 404.80p 2500962
20/11/2013 406.40p 409.39p 401.40p 404.80p 4319010
19/11/2013 410.40p 411.70p 406.50p 411.70p 4614929
18/11/2013 409.10p 414.20p 405.80p 411.50p 5175758
15/11/2013 416.10p 417.50p 407.80p 409.00p 7850147
14/11/2013 417.90p 428.00p 410.70p 414.60p 19757062
13/11/2013 404.40p 416.70p 398.80p 410.70p 12569732
12/11/2013 394.70p 398.80p 394.00p 398.80p 4450850
11/11/2013 396.70p 396.70p 392.76p 394.00p 2115616
08/11/2013 393.10p 396.40p 392.08p 395.00p 3275847
07/11/2013 397.00p 399.10p 392.46p 394.20p 3651622
06/11/2013 397.10p 398.43p 394.55p 397.00p 2791980
05/11/2013 396.30p 396.72p 393.10p 395.70p 2330091
04/11/2013 394.00p 396.70p 393.30p 395.20p 2630119
01/11/2013 395.70p 400.90p 392.90p 393.90p 3123568
31/10/2013 401.80p 401.80p 393.30p 394.50p 4030210
30/10/2013 399.90p 400.60p 397.90p 400.10p 3684635
29/10/2013 399.80p 400.80p 397.70p 398.00p 2874422
28/10/2013 397.40p 399.50p 395.54p 398.80p 1981149

*Close Price adjusted for both dividends and splits