Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
23/12/2022 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
01/07/2022 203.70p 209.60p 203.20p 207.40p 6534546
30/06/2022 208.90p 209.40p 200.80p 204.00p 8296882
29/06/2022 210.60p 212.95p 209.80p 211.00p 8569661
28/06/2022 212.00p 215.60p 210.90p 213.50p 6759009
27/06/2022 211.90p 214.80p 210.28p 211.60p 7719534
24/06/2022 204.40p 210.80p 203.60p 210.80p 7578311
23/06/2022 206.80p 208.50p 204.50p 204.50p 5970395
22/06/2022 205.40p 209.00p 204.50p 207.20p 6451769
21/06/2022 209.00p 209.06p 205.10p 205.10p 4393215
20/06/2022 205.40p 209.40p 205.08p 208.40p 20128928
17/06/2022 208.00p 209.36p 205.80p 205.80p 17285040
16/06/2022 209.50p 209.63p 205.20p 207.70p 5965045
15/06/2022 204.20p 211.10p 203.70p 209.80p 7485167
14/06/2022 205.20p 205.20p 201.70p 203.30p 6622487
13/06/2022 213.00p 213.90p 204.40p 204.90p 10407256
10/06/2022 208.50p 215.16p 208.50p 213.30p 8442304
09/06/2022 213.50p 213.90p 207.56p 209.40p 12073180
08/06/2022 222.10p 224.56p 220.20p 222.40p 9845226
07/06/2022 227.60p 227.97p 221.40p 221.40p 14631816
06/06/2022 231.90p 234.20p 227.80p 227.80p 6598687
01/06/2022 229.80p 232.40p 227.20p 227.20p 7646888
31/05/2022 230.40p 231.13p 227.20p 228.40p 15685513
30/05/2022 232.70p 234.60p 230.40p 231.10p 4810393
27/05/2022 231.10p 233.10p 228.30p 231.10p 5644937
26/05/2022 230.20p 234.80p 229.72p 232.30p 5104353
25/05/2022 228.70p 231.10p 225.70p 229.30p 7653196
24/05/2022 233.10p 233.30p 229.76p 232.30p 4267669
23/05/2022 232.90p 234.40p 229.00p 233.30p 7170383
20/05/2022 237.40p 238.53p 232.10p 232.70p 7728981
19/05/2022 238.20p 238.60p 232.60p 237.00p 7890172
18/05/2022 241.20p 243.60p 236.70p 239.00p 11067517
17/05/2022 244.90p 246.50p 239.60p 240.10p 5954955
16/05/2022 238.70p 245.40p 238.00p 244.60p 6560530
13/05/2022 233.50p 238.97p 233.50p 238.80p 3727231
12/05/2022 228.40p 235.90p 228.00p 233.30p 5160001
11/05/2022 232.30p 232.50p 229.40p 231.40p 8920449
10/05/2022 235.00p 238.15p 233.00p 233.00p 6769225
09/05/2022 227.90p 235.20p 227.50p 233.00p 5838339
06/05/2022 231.50p 232.20p 224.60p 227.90p 9957138
05/05/2022 234.80p 236.40p 231.10p 232.00p 6034496
04/05/2022 239.70p 242.30p 232.10p 233.70p 5478330
03/05/2022 232.90p 241.00p 232.90p 240.90p 9891082
29/04/2022 227.00p 238.70p 225.83p 233.30p 11149666
28/04/2022 233.80p 235.50p 222.60p 228.70p 14761062
27/04/2022 240.70p 241.60p 235.07p 239.00p 5523969
26/04/2022 242.20p 244.00p 238.60p 240.20p 6415629
25/04/2022 238.10p 243.40p 236.60p 243.40p 5012496
22/04/2022 241.50p 245.40p 240.50p 240.70p 5020528
21/04/2022 242.40p 243.60p 240.60p 242.60p 3143518
20/04/2022 245.90p 246.00p 241.80p 241.90p 3062255
19/04/2022 242.10p 246.55p 239.34p 244.90p 5246228
14/04/2022 238.90p 242.40p 237.50p 241.80p 4966200
13/04/2022 242.10p 242.10p 234.66p 238.60p 10107496
12/04/2022 248.80p 249.07p 242.27p 244.60p 5350541
11/04/2022 251.20p 253.40p 248.54p 251.10p 4379980
08/04/2022 247.40p 247.40p 242.80p 246.60p 2843746
07/04/2022 241.90p 247.80p 241.20p 246.00p 5612154
06/04/2022 245.60p 246.90p 238.10p 241.20p 7796049
05/04/2022 247.00p 248.90p 244.42p 246.60p 5114290
04/04/2022 250.70p 253.14p 246.30p 247.20p 5571042
01/04/2022 254.10p 255.10p 248.40p 248.90p 6468541
31/03/2022 261.30p 262.10p 252.20p 252.70p 6988248
30/03/2022 258.40p 261.30p 256.20p 261.30p 8770177
29/03/2022 262.60p 263.70p 256.10p 257.70p 6906681
28/03/2022 260.10p 264.30p 260.10p 261.00p 2396392
25/03/2022 259.20p 260.90p 258.53p 259.80p 1989074
24/03/2022 258.80p 261.80p 257.70p 259.50p 3526959
23/03/2022 258.60p 261.90p 257.30p 257.60p 4207398
22/03/2022 261.20p 263.70p 257.37p 258.70p 3973054
21/03/2022 265.10p 265.90p 260.30p 261.10p 3244010
18/03/2022 264.20p 265.50p 259.80p 265.50p 8243829
17/03/2022 259.90p 263.70p 258.24p 263.70p 3776759
16/03/2022 260.50p 263.30p 258.50p 260.50p 3880373
15/03/2022 256.90p 259.50p 255.14p 258.40p 3415896
14/03/2022 254.70p 257.60p 252.80p 257.60p 6591129
11/03/2022 251.30p 258.10p 251.30p 254.10p 3744524
10/03/2022 256.00p 257.90p 250.40p 252.10p 3603868

*Close Price adjusted for both dividends and splits