Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
10/02/2015 269.00p 269.30p 262.72p 265.20p 14601328
09/02/2015 267.00p 268.70p 264.50p 267.80p 6012461
06/02/2015 269.30p 270.80p 266.90p 269.80p 6307509
05/02/2015 265.60p 269.50p 262.00p 269.40p 8680179
04/02/2015 272.20p 274.80p 266.20p 266.70p 10235690
03/02/2015 268.90p 273.30p 267.30p 272.60p 8938676
02/02/2015 264.70p 267.30p 260.70p 267.30p 12354554
30/01/2015 265.00p 266.20p 254.30p 255.40p 12329008
29/01/2015 262.00p 264.00p 257.10p 263.80p 5871694
28/01/2015 272.40p 273.50p 258.33p 262.90p 10080142
27/01/2015 267.10p 272.20p 260.72p 270.30p 8658726
26/01/2015 267.90p 269.50p 264.66p 268.40p 9778451
23/01/2015 271.20p 271.40p 266.16p 267.90p 7274542
22/01/2015 264.00p 271.15p 261.24p 269.60p 15723885
21/01/2015 258.90p 264.06p 255.70p 264.00p 8973712
20/01/2015 260.60p 263.00p 250.26p 256.70p 7781746
19/01/2015 258.30p 263.60p 256.80p 257.50p 6869003
16/01/2015 257.10p 259.60p 253.10p 256.80p 7839111
15/01/2015 245.30p 255.70p 244.30p 255.30p 11504776
14/01/2015 246.90p 249.20p 240.33p 243.10p 8557413
13/01/2015 242.10p 252.00p 241.70p 249.00p 10368939
12/01/2015 243.00p 243.50p 236.70p 240.30p 7630345
09/01/2015 250.00p 250.00p 240.40p 241.80p 15273748
08/01/2015 235.00p 256.10p 233.50p 252.40p 34260888
07/01/2015 242.00p 246.00p 227.80p 229.60p 23205216
06/01/2015 237.60p 237.60p 228.50p 234.60p 9314969
05/01/2015 241.40p 245.00p 232.70p 233.50p 9609478
02/01/2015 245.40p 246.30p 241.90p 243.40p 6128266
31/12/2014 242.00p 246.70p 241.40p 246.70p 2176609
30/12/2014 245.90p 247.30p 242.70p 244.60p 4755293
29/12/2014 245.30p 246.41p 242.20p 246.00p 5358093
24/12/2014 246.60p 246.76p 243.40p 244.70p 1605433
23/12/2014 240.00p 244.90p 238.10p 244.10p 5302090
22/12/2014 242.30p 242.90p 238.10p 239.60p 6021025
19/12/2014 237.30p 240.58p 232.20p 239.80p 14103255
18/12/2014 233.40p 235.54p 231.10p 235.00p 10599152
17/12/2014 226.60p 230.60p 225.30p 229.60p 9738097
16/12/2014 229.50p 231.40p 224.89p 229.40p 12089251
15/12/2014 226.70p 234.12p 224.70p 229.30p 11949611
12/12/2014 224.40p 228.44p 221.10p 227.50p 10794329
11/12/2014 226.50p 229.90p 224.62p 226.30p 7357678
10/12/2014 231.00p 233.00p 226.01p 226.40p 9355914
09/12/2014 226.30p 236.40p 222.90p 231.60p 20853438
08/12/2014 243.00p 247.10p 233.50p 235.80p 9163730
05/12/2014 235.50p 239.20p 234.70p 238.30p 7419655
04/12/2014 241.00p 241.80p 233.20p 233.40p 7767248
03/12/2014 242.30p 246.10p 239.00p 240.50p 10302540
02/12/2014 232.50p 244.53p 232.08p 241.20p 11203087
01/12/2014 229.90p 236.10p 229.60p 231.80p 10769616
28/11/2014 234.60p 235.10p 226.10p 233.40p 10826681
27/11/2014 239.70p 239.90p 233.62p 233.90p 10268004
26/11/2014 242.00p 244.90p 238.20p 239.00p 10950548
25/11/2014 253.10p 253.80p 240.80p 241.40p 15603185
24/11/2014 260.30p 260.80p 251.80p 252.30p 7447667
21/11/2014 259.70p 262.00p 258.20p 259.70p 7143879
20/11/2014 261.40p 261.40p 255.30p 258.10p 6553602
19/11/2014 267.10p 267.80p 261.30p 262.60p 8288530
18/11/2014 267.30p 269.14p 263.70p 265.60p 9122967
17/11/2014 268.00p 268.90p 263.00p 265.70p 7914793
14/11/2014 264.60p 273.40p 260.40p 270.10p 15760743
13/11/2014 266.90p 271.05p 261.90p 265.10p 11466680
12/11/2014 276.00p 282.40p 251.70p 266.10p 29860800
11/11/2014 257.50p 270.00p 255.55p 269.10p 12497871
10/11/2014 263.00p 263.00p 253.50p 254.70p 15488194
07/11/2014 264.10p 275.90p 261.10p 261.60p 18876752
06/11/2014 247.10p 265.40p 246.40p 262.20p 18854462
05/11/2014 244.10p 248.40p 241.70p 247.30p 8387771
04/11/2014 244.10p 247.28p 240.50p 241.80p 8275079
03/11/2014 244.90p 247.70p 244.20p 244.60p 7295661
31/10/2014 249.60p 250.50p 244.60p 245.50p 10408117
30/10/2014 253.50p 253.50p 244.70p 246.50p 10666238
29/10/2014 247.10p 250.90p 244.80p 250.60p 10949151
28/10/2014 242.00p 245.80p 241.88p 245.30p 7205321
27/10/2014 240.80p 241.10p 237.00p 240.40p 6132782
24/10/2014 237.30p 238.90p 233.40p 238.20p 6040944
23/10/2014 242.30p 242.42p 232.10p 237.20p 14833893
22/10/2014 250.00p 250.00p 240.90p 241.60p 9826904
21/10/2014 243.20p 250.30p 241.20p 250.00p 12117178
20/10/2014 245.80p 246.20p 237.90p 242.70p 10733415
17/10/2014 234.70p 245.79p 232.20p 244.80p 18675204
16/10/2014 227.20p 233.70p 223.40p 233.00p 17247852
15/10/2014 231.40p 231.40p 223.63p 225.40p 11575534
14/10/2014 226.80p 228.70p 223.33p 227.70p 8017366
13/10/2014 227.50p 231.40p 227.50p 228.70p 9478875
10/10/2014 228.50p 232.56p 225.24p 228.80p 13085179
09/10/2014 229.80p 232.70p 228.10p 230.20p 9693134
08/10/2014 230.80p 235.60p 226.50p 226.70p 11762346
07/10/2014 231.00p 234.77p 229.40p 230.20p 12455488
06/10/2014 229.60p 232.10p 228.00p 231.10p 8804736
03/10/2014 227.00p 231.20p 223.60p 227.40p 21047042
02/10/2014 232.20p 238.50p 224.50p 224.80p 27517180
01/10/2014 255.10p 256.00p 233.80p 234.00p 39678688
30/09/2014 247.60p 251.70p 247.60p 251.50p 15987211
29/09/2014 250.00p 252.48p 243.40p 247.30p 13859683
26/09/2014 257.20p 258.00p 249.90p 250.10p 14627506
25/09/2014 260.00p 260.50p 254.30p 258.00p 24066608
24/09/2014 263.00p 263.40p 258.10p 260.60p 21443352
23/09/2014 278.00p 278.60p 259.40p 263.80p 24546390
22/09/2014 280.00p 281.70p 274.40p 278.80p 14920044
19/09/2014 288.70p 288.70p 280.95p 284.30p 11278123
18/09/2014 283.70p 283.76p 276.98p 280.90p 6328749
17/09/2014 283.50p 285.30p 281.50p 283.20p 5047554
16/09/2014 284.00p 284.90p 281.20p 282.00p 4911526
15/09/2014 287.00p 287.00p 282.50p 284.20p 5426316
12/09/2014 287.10p 293.00p 209.50p 287.10p 10755062
11/09/2014 291.70p 292.30p 283.90p 285.30p 9374782
10/09/2014 294.30p 294.30p 287.40p 289.10p 8250566
09/09/2014 293.00p 295.10p 291.30p 293.30p 4971418
08/09/2014 292.50p 292.50p 287.80p 291.60p 5199410
05/09/2014 297.10p 297.10p 290.80p 292.00p 6271435
04/09/2014 296.20p 297.22p 293.00p 295.20p 6068065
03/09/2014 299.90p 299.90p 294.50p 296.80p 6996528
02/09/2014 290.80p 295.14p 289.68p 294.70p 6967053
01/09/2014 290.70p 290.90p 285.30p 289.50p 9105490
29/08/2014 290.00p 297.00p 284.60p 290.30p 28981840
28/08/2014 304.20p 305.29p 300.81p 303.50p 6817312
27/08/2014 313.00p 313.70p 303.30p 304.20p 8923336
26/08/2014 309.10p 312.50p 306.10p 312.30p 5933007
22/08/2014 307.00p 309.00p 304.70p 306.50p 3937756
21/08/2014 307.60p 310.01p 305.90p 307.10p 4118005
20/08/2014 312.40p 312.40p 305.40p 306.90p 4905256
19/08/2014 314.60p 314.64p 308.80p 311.90p 3925932
18/08/2014 313.60p 314.30p 309.90p 312.40p 3802573
15/08/2014 309.00p 312.70p 308.30p 311.70p 7196967
14/08/2014 303.60p 308.20p 300.34p 308.20p 5611340
13/08/2014 302.90p 304.02p 301.83p 303.30p 3573843
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

*Close Price adjusted for both dividends and splits