Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
25/10/2013 395.90p 398.00p 394.97p 396.80p 2476603
24/10/2013 395.70p 398.20p 393.90p 396.10p 2701995
23/10/2013 399.10p 400.50p 392.40p 396.50p 5084900
22/10/2013 398.70p 400.90p 395.10p 398.50p 2900699
21/10/2013 396.80p 399.91p 395.00p 397.30p 5295999
18/10/2013 397.00p 398.59p 394.50p 395.00p 5195397
17/10/2013 398.20p 399.60p 396.20p 396.50p 3530850
16/10/2013 395.90p 399.70p 393.30p 397.60p 2765517
15/10/2013 392.50p 397.20p 392.50p 395.30p 3679585
14/10/2013 388.80p 392.10p 386.50p 390.00p 2241684
11/10/2013 389.50p 390.70p 387.50p 388.50p 2047543
10/10/2013 385.60p 391.00p 384.80p 388.70p 3040867
09/10/2013 384.10p 385.56p 382.60p 384.20p 2441376
08/10/2013 388.20p 388.20p 384.30p 384.30p 2710696
07/10/2013 388.70p 392.46p 386.60p 387.70p 2303385
04/10/2013 389.10p 391.30p 388.70p 389.80p 2670174
03/10/2013 387.40p 391.10p 385.30p 388.70p 3999645
02/10/2013 392.00p 393.20p 378.60p 385.30p 5426385
01/10/2013 390.40p 392.40p 387.77p 390.20p 3761268
30/09/2013 392.90p 392.90p 389.40p 391.50p 3437220
27/09/2013 398.90p 399.92p 393.50p 394.70p 2672734
26/09/2013 395.30p 401.10p 395.00p 398.00p 3725515
25/09/2013 400.00p 400.00p 393.10p 394.40p 4515572
24/09/2013 395.90p 401.90p 395.20p 398.00p 4217264
23/09/2013 396.80p 400.60p 393.80p 395.20p 3609781
20/09/2013 395.00p 400.86p 391.00p 396.40p 9023731
19/09/2013 391.80p 393.20p 389.54p 391.00p 2630946
18/09/2013 394.30p 394.74p 389.25p 389.50p 3994109
17/09/2013 395.60p 399.20p 393.90p 393.90p 2982041
16/09/2013 400.80p 403.30p 396.50p 396.80p 4002463
13/09/2013 400.60p 402.70p 396.90p 397.20p 3085574
12/09/2013 396.50p 402.05p 395.80p 400.80p 4473390
11/09/2013 397.10p 399.20p 395.50p 396.10p 3522321
10/09/2013 395.00p 399.30p 392.80p 396.30p 4013970
09/09/2013 393.40p 394.20p 392.20p 392.80p 1634513
06/09/2013 388.90p 396.00p 388.40p 393.50p 2228271
05/09/2013 390.00p 390.70p 384.70p 388.40p 2193170
04/09/2013 387.10p 389.97p 382.20p 388.60p 2549015
03/09/2013 387.00p 388.60p 385.40p 386.00p 4840702
02/09/2013 387.10p 389.30p 384.60p 387.00p 2715914
30/08/2013 391.50p 391.50p 384.60p 384.60p 4157410
29/08/2013 393.90p 393.90p 388.90p 390.20p 3110309
28/08/2013 398.10p 398.70p 390.70p 391.30p 3450483
27/08/2013 398.20p 400.00p 395.40p 398.70p 5023820
23/08/2013 389.50p 398.60p 388.30p 398.20p 5339494
22/08/2013 387.10p 390.80p 386.50p 388.30p 2142635
21/08/2013 388.80p 389.40p 384.70p 386.00p 3092472
20/08/2013 387.20p 388.40p 384.40p 387.60p 3502668
19/08/2013 383.00p 388.80p 381.70p 388.40p 2220893
16/08/2013 384.60p 386.45p 382.00p 383.60p 2574164
15/08/2013 390.20p 390.90p 380.47p 384.50p 2652236
14/08/2013 391.10p 392.20p 387.60p 390.30p 1765968
13/08/2013 392.00p 394.50p 388.50p 390.80p 1922314
12/08/2013 395.00p 395.00p 390.30p 391.90p 2230879
09/08/2013 393.00p 395.30p 391.70p 395.00p 2446042
08/08/2013 388.20p 393.70p 387.40p 391.80p 2546634
07/08/2013 391.20p 393.60p 386.00p 386.30p 2980402
06/08/2013 393.30p 394.20p 388.90p 391.30p 2489554
05/08/2013 393.90p 395.90p 391.50p 393.20p 2207605
02/08/2013 395.90p 396.60p 391.76p 393.50p 2007511
01/08/2013 395.00p 397.00p 391.50p 395.30p 2611211
31/07/2013 390.10p 395.00p 388.60p 393.60p 3388994
30/07/2013 389.00p 392.10p 388.70p 390.10p 2498205
29/07/2013 394.40p 395.10p 385.50p 387.00p 3328172
26/07/2013 395.80p 396.52p 390.90p 392.00p 2413100
25/07/2013 395.00p 395.00p 392.00p 395.00p 3105824
24/07/2013 397.40p 398.30p 393.80p 394.80p 3235273
23/07/2013 399.70p 400.90p 396.70p 396.70p 3541865
22/07/2013 396.00p 401.20p 393.10p 398.50p 5918995
19/07/2013 392.30p 396.40p 388.90p 395.80p 5470519
18/07/2013 380.90p 393.90p 379.80p 391.10p 5166673
17/07/2013 381.30p 385.60p 378.20p 379.80p 3962890
16/07/2013 382.70p 383.80p 379.10p 380.80p 5056950
15/07/2013 384.50p 386.10p 379.00p 382.20p 3406884
12/07/2013 377.00p 385.34p 375.30p 382.80p 5176381

*Close Price adjusted for both dividends and splits