Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/04/2023 279.80p 281.00p 277.60p 280.30p 6759912
17/04/2023 276.30p 280.16p 275.50p 279.00p 3268472
14/04/2023 278.40p 278.70p 275.60p 276.30p 3178726
13/04/2023 279.50p 281.80p 277.30p 278.20p 5722718
12/04/2023 279.70p 280.10p 277.90p 279.90p 4138823
11/04/2023 275.70p 280.40p 274.00p 279.30p 4111112
06/04/2023 272.50p 275.00p 271.50p 273.10p 3053286
05/04/2023 275.10p 275.48p 272.20p 272.70p 7612994
04/04/2023 278.30p 279.90p 274.10p 274.60p 7678748
03/04/2023 278.80p 280.40p 276.61p 277.40p 4325820
31/03/2023 276.20p 280.40p 275.09p 278.70p 5807697
30/03/2023 268.20p 277.10p 268.20p 275.70p 5809656
29/03/2023 262.80p 268.90p 262.80p 267.80p 4160128
28/03/2023 262.70p 266.20p 262.40p 264.80p 3306011
27/03/2023 261.30p 262.10p 259.10p 261.30p 3135788
24/03/2023 261.90p 261.90p 254.00p 259.10p 2938797
23/03/2023 265.20p 265.20p 259.80p 262.60p 5267109
22/03/2023 262.40p 264.80p 262.00p 264.20p 3575968
21/03/2023 257.20p 262.90p 255.60p 262.40p 4508224
20/03/2023 248.90p 252.10p 245.25p 251.80p 3357195
17/03/2023 254.40p 256.30p 248.00p 249.20p 10711374
16/03/2023 256.10p 258.70p 253.10p 254.50p 6722757
15/03/2023 257.30p 258.20p 249.85p 253.10p 4468260
14/03/2023 254.00p 257.60p 252.50p 257.20p 7973787
13/03/2023 260.90p 261.00p 253.20p 254.30p 5705528
10/03/2023 261.60p 261.90p 257.70p 260.10p 6220683
09/03/2023 264.80p 264.80p 260.50p 262.60p 2322001
08/03/2023 265.10p 265.10p 259.70p 263.80p 4064955
07/03/2023 265.50p 265.67p 262.00p 263.30p 4014261
06/03/2023 264.60p 266.90p 263.10p 265.60p 4135245
03/03/2023 266.30p 266.70p 263.80p 264.40p 4774032
02/03/2023 264.70p 266.80p 263.60p 265.40p 3148601
01/03/2023 268.20p 269.89p 264.90p 265.80p 3833221
28/02/2023 271.00p 271.90p 267.00p 268.20p 8953596
27/02/2023 264.70p 272.20p 264.00p 271.20p 4268834
24/02/2023 263.90p 265.00p 262.48p 263.00p 3027906
23/02/2023 263.20p 264.90p 262.70p 263.60p 2586180
22/02/2023 262.00p 263.30p 260.00p 262.90p 3923685
21/02/2023 263.90p 264.70p 261.06p 262.70p 3188066
20/02/2023 265.00p 267.80p 261.90p 263.80p 2895261
17/02/2023 264.20p 266.50p 263.34p 264.40p 3934207
16/02/2023 264.60p 266.30p 263.20p 264.80p 2892101
15/02/2023 265.80p 266.70p 261.60p 265.20p 4212969
14/02/2023 260.90p 265.90p 260.70p 264.40p 3904581
13/02/2023 260.10p 261.40p 259.07p 260.20p 2347949
10/02/2023 264.60p 265.50p 259.05p 259.70p 3917085
09/02/2023 264.80p 267.30p 263.30p 264.90p 3242932
08/02/2023 267.80p 268.91p 264.30p 264.30p 6105582
07/02/2023 267.00p 269.70p 265.80p 268.00p 15228057
06/02/2023 266.90p 267.70p 264.80p 266.60p 2855222
03/02/2023 267.20p 269.40p 264.90p 267.50p 5030674
02/02/2023 263.90p 269.30p 263.77p 267.50p 6042162
01/02/2023 261.90p 265.70p 260.80p 263.70p 10297276
31/01/2023 262.80p 263.10p 258.50p 262.60p 9423150
30/01/2023 252.80p 262.80p 252.00p 262.80p 9367137
27/01/2023 247.80p 255.00p 247.60p 252.50p 44772128
26/01/2023 239.60p 241.10p 238.40p 239.40p 4603869
25/01/2023 240.90p 244.10p 237.80p 239.00p 5197386
24/01/2023 245.20p 246.80p 240.80p 242.10p 6454428
23/01/2023 244.70p 245.90p 243.00p 244.80p 7087637
20/01/2023 242.40p 244.20p 241.30p 243.40p 4135064
19/01/2023 242.30p 242.90p 239.10p 241.10p 3532125
18/01/2023 244.20p 244.74p 241.30p 242.60p 4108402
17/01/2023 243.00p 244.40p 240.60p 244.40p 5004597
16/01/2023 240.70p 245.30p 240.20p 243.30p 4105541
13/01/2023 246.50p 247.10p 239.90p 241.00p 5671660
12/01/2023 244.50p 245.40p 238.80p 244.50p 5617697
11/01/2023 243.40p 244.30p 237.70p 241.90p 14736792
10/01/2023 248.10p 249.90p 243.70p 245.80p 5557399
09/01/2023 243.50p 248.90p 242.69p 247.10p 5007953
06/01/2023 239.40p 244.90p 238.90p 243.60p 5490752
05/01/2023 236.20p 240.94p 236.20p 239.90p 9051851
04/01/2023 226.00p 236.20p 225.30p 235.70p 8331082
03/01/2023 219.10p 226.60p 219.08p 224.90p 5969452
30/12/2022 217.90p 220.10p 217.60p 217.70p 1612812
29/12/2022 218.60p 219.10p 216.00p 219.10p 3561374
28/12/2022 219.50p 220.80p 217.55p 218.50p 3140431
23/12/2022 220.90p 221.90p 219.30p 219.30p 1261820
22/12/2022 222.10p 223.70p 219.40p 220.10p 2623329
21/12/2022 221.00p 223.20p 220.20p 221.80p 4077944
20/12/2022 219.50p 222.70p 218.01p 220.50p 6519834
19/12/2022 218.40p 222.00p 216.80p 220.10p 3385845
16/12/2022 218.20p 221.60p 214.60p 217.90p 16138697
15/12/2022 219.90p 221.40p 218.20p 218.30p 5459363
14/12/2022 223.00p 223.50p 217.90p 220.50p 4708770
13/12/2022 222.00p 226.10p 218.90p 222.20p 4193315
12/12/2022 225.10p 225.70p 219.20p 221.50p 3842915
09/12/2022 225.90p 227.70p 224.60p 226.40p 4772219
08/12/2022 226.20p 226.30p 222.20p 224.20p 3573419
07/12/2022 226.00p 227.80p 224.50p 225.90p 7698259
06/12/2022 226.30p 226.60p 223.90p 226.40p 3955941
05/12/2022 223.70p 225.40p 220.80p 225.40p 3570534
02/12/2022 221.60p 225.50p 220.60p 223.90p 4265511
01/12/2022 224.10p 226.10p 221.24p 222.00p 3627033
30/11/2022 223.60p 224.80p 220.20p 222.60p 14778503
29/11/2022 224.80p 225.10p 222.34p 223.10p 2549093
28/11/2022 224.40p 226.30p 223.10p 223.70p 3342270
25/11/2022 226.60p 226.60p 223.02p 225.20p 4658493
24/11/2022 224.10p 227.20p 223.25p 226.10p 4268125
23/11/2022 220.60p 224.40p 217.60p 223.30p 5609394
22/11/2022 216.70p 223.20p 216.70p 220.70p 6490777
21/11/2022 217.00p 217.70p 214.98p 216.70p 3155974
18/11/2022 212.40p 217.10p 210.50p 216.80p 7971739
17/11/2022 212.30p 213.50p 210.00p 210.90p 4743537
16/11/2022 217.40p 217.40p 209.12p 211.00p 6095418
15/11/2022 219.80p 220.10p 215.90p 216.10p 5543427
14/11/2022 218.00p 221.70p 216.55p 220.20p 4030631
11/11/2022 212.20p 219.10p 211.00p 218.40p 8950598
10/11/2022 215.00p 216.19p 208.04p 212.80p 8914392
09/11/2022 219.50p 219.90p 215.00p 218.40p 8497318
08/11/2022 218.10p 220.00p 216.20p 219.20p 7543796
07/11/2022 208.70p 219.40p 207.50p 218.00p 7478336
04/11/2022 207.40p 211.10p 205.90p 208.70p 6422460
03/11/2022 203.00p 212.50p 199.15p 211.60p 10559331
02/11/2022 198.80p 200.78p 196.95p 197.85p 11026624
01/11/2022 195.70p 201.40p 195.70p 199.60p 7230602
31/10/2022 190.55p 195.80p 190.40p 194.40p 6171367
28/10/2022 191.85p 193.20p 190.25p 190.45p 4980502
27/10/2022 192.15p 197.10p 191.11p 193.30p 4984323
26/10/2022 191.55p 193.80p 190.01p 192.15p 3436024
25/10/2022 187.85p 190.65p 186.25p 190.10p 4998563
24/10/2022 187.55p 189.93p 184.34p 187.25p 4100682
21/10/2022 183.60p 187.10p 182.22p 185.90p 4014555
20/10/2022 183.10p 185.65p 180.65p 184.95p 4142982
19/10/2022 184.70p 185.10p 180.80p 182.95p 3510354
18/10/2022 183.15p 185.95p 181.75p 184.45p 31748424
17/10/2022 178.75p 182.95p 177.85p 182.70p 6769664
14/10/2022 180.45p 182.60p 178.15p 178.65p 6128841
13/10/2022 170.85p 178.20p 170.35p 176.65p 6719049
12/10/2022 175.20p 175.70p 170.05p 171.40p 7375533
11/10/2022 173.00p 176.20p 171.95p 175.25p 6071383
10/10/2022 169.25p 174.10p 168.87p 173.00p 5579764
07/10/2022 169.20p 172.35p 168.70p 170.15p 6099161
06/10/2022 174.70p 175.10p 169.75p 169.95p 5601654
05/10/2022 179.15p 182.42p 170.75p 172.20p 7348928
04/10/2022 177.55p 181.00p 176.05p 180.60p 11846929
03/10/2022 173.30p 177.05p 171.40p 176.55p 6740587
30/09/2022 172.80p 177.15p 172.15p 174.30p 9564164
29/09/2022 181.00p 181.75p 172.30p 172.30p 8139398
28/09/2022 187.00p 187.30p 177.25p 182.35p 14276617
27/09/2022 192.35p 194.40p 189.10p 189.10p 6680711
26/09/2022 192.25p 195.00p 190.06p 191.45p 5256688
23/09/2022 195.70p 198.10p 192.15p 192.95p 6331608
22/09/2022 193.60p 197.45p 192.90p 195.70p 4673940
21/09/2022 194.40p 198.75p 193.75p 194.80p 6314515
20/09/2022 202.40p 204.66p 193.80p 194.20p 6758330
16/09/2022 200.60p 204.60p 199.85p 202.80p 14238220
15/09/2022 203.40p 207.10p 200.80p 201.70p 6596415
14/09/2022 208.80p 209.70p 202.90p 202.90p 6773600
13/09/2022 212.60p 213.48p 207.40p 210.00p 6604671
12/09/2022 203.50p 215.10p 203.00p 213.40p 5263913
09/09/2022 198.30p 203.90p 197.60p 202.60p 4503686
08/09/2022 207.00p 207.40p 197.50p 197.60p 11978775
07/09/2022 209.20p 210.00p 206.10p 207.00p 7099664
06/09/2022 202.50p 211.90p 202.20p 209.90p 7680380
05/09/2022 201.20p 206.00p 200.10p 205.00p 3819605
02/09/2022 200.50p 203.68p 199.25p 203.20p 4218358
01/09/2022 200.80p 202.70p 199.00p 200.00p 5457519
31/08/2022 205.80p 205.89p 202.92p 203.40p 8477156
30/08/2022 201.70p 209.50p 201.57p 205.70p 4427390
26/08/2022 209.20p 209.90p 202.70p 202.70p 6694625
25/08/2022 208.50p 209.60p 207.30p 208.50p 3938920
24/08/2022 214.20p 215.20p 209.50p 209.80p 5462336
23/08/2022 216.80p 219.26p 215.10p 215.10p 4984191
22/08/2022 220.00p 221.38p 216.60p 218.70p 3562643
19/08/2022 221.00p 222.40p 219.20p 219.50p 3240022
18/08/2022 221.70p 222.70p 220.00p 221.30p 1542965
17/08/2022 224.50p 225.00p 220.80p 221.20p 2397690
16/08/2022 222.30p 223.71p 221.40p 223.70p 3547443
15/08/2022 220.50p 221.90p 219.50p 221.30p 3119115
12/08/2022 220.40p 221.60p 219.84p 220.10p 2858328
11/08/2022 221.40p 222.88p 218.80p 220.20p 4375783
10/08/2022 217.60p 221.70p 216.20p 221.30p 4150683
09/08/2022 218.40p 219.10p 217.00p 217.00p 4901704
08/08/2022 216.80p 218.38p 215.20p 218.10p 3102713
05/08/2022 219.40p 220.18p 217.00p 217.00p 2737630
04/08/2022 217.60p 219.50p 217.20p 219.00p 3882725
03/08/2022 221.50p 221.50p 216.50p 217.90p 5392163
02/08/2022 220.30p 222.54p 219.40p 220.70p 4507846
01/08/2022 221.10p 221.60p 220.10p 220.50p 2465848
29/07/2022 219.60p 222.90p 219.30p 221.00p 4900253
28/07/2022 218.40p 218.70p 216.10p 218.50p 2979850
27/07/2022 215.10p 217.70p 213.67p 217.50p 5142119
26/07/2022 218.80p 219.63p 213.80p 214.50p 7006802
25/07/2022 220.30p 222.97p 218.40p 221.20p 2737125
22/07/2022 215.80p 220.70p 215.50p 220.40p 4273462
21/07/2022 216.30p 216.90p 214.30p 216.60p 3677867
20/07/2022 218.90p 219.80p 216.20p 216.30p 4747281
19/07/2022 213.90p 219.10p 213.20p 216.60p 4876405
18/07/2022 215.00p 218.30p 213.70p 215.50p 3912284
15/07/2022 209.60p 214.59p 209.60p 213.30p 9990031
14/07/2022 214.00p 216.00p 208.80p 209.90p 9434219
13/07/2022 215.00p 215.90p 212.70p 214.80p 3639967
12/07/2022 214.80p 215.50p 212.00p 215.20p 4073869
11/07/2022 215.90p 217.50p 214.20p 215.20p 4096939
08/07/2022 213.00p 217.90p 212.70p 216.90p 7143279
07/07/2022 215.00p 216.10p 213.10p 213.90p 6615887
06/07/2022 212.90p 218.30p 212.90p 214.70p 9893085
05/07/2022 211.80p 215.10p 208.00p 210.60p 10162085
04/07/2022 208.40p 208.90p 204.90p 208.40p 3092014

*Close Price adjusted for both dividends and splits