Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/04/2020 214.60p 218.40p 204.80p 204.80p 9609910
01/04/2020 206.90p 214.10p 204.13p 213.10p 12269081
31/03/2020 211.50p 224.80p 206.90p 210.40p 16259682
30/03/2020 209.30p 212.00p 202.80p 210.20p 10152839
27/03/2020 202.60p 210.00p 199.15p 210.00p 11026745
26/03/2020 200.10p 206.70p 197.26p 205.70p 10403436
25/03/2020 208.20p 210.00p 199.00p 201.70p 13116570
24/03/2020 207.00p 209.00p 190.45p 203.00p 12787668
23/03/2020 197.55p 212.10p 196.05p 199.40p 20522776
20/03/2020 220.00p 220.00p 198.45p 205.80p 17303568
19/03/2020 215.00p 232.00p 208.20p 210.20p 19335204
18/03/2020 198.05p 220.00p 197.95p 216.30p 25930760
17/03/2020 185.65p 193.45p 171.19p 192.00p 22216456
16/03/2020 175.40p 187.00p 173.10p 180.00p 22547532
13/03/2020 180.95p 191.64p 175.35p 179.10p 17707212
12/03/2020 182.75p 188.85p 173.35p 174.95p 16501696
11/03/2020 201.30p 203.30p 190.90p 191.50p 15779782
10/03/2020 207.00p 212.70p 198.65p 198.65p 11931551
09/03/2020 198.00p 209.20p 197.35p 205.80p 16371080
06/03/2020 208.90p 212.60p 207.50p 211.10p 9105614
05/03/2020 212.70p 213.10p 208.50p 212.20p 5972423
04/03/2020 208.00p 214.48p 205.20p 212.70p 9412271
03/03/2020 205.30p 212.90p 205.00p 206.30p 8328739
02/03/2020 198.75p 204.80p 197.00p 204.30p 24456228
28/02/2020 190.05p 196.75p 186.80p 195.75p 12010855
27/02/2020 201.20p 203.10p 191.40p 194.05p 11487516
26/02/2020 202.50p 205.94p 201.10p 203.50p 7310369
25/02/2020 206.80p 208.40p 201.50p 202.00p 6911031
24/02/2020 207.40p 208.30p 204.80p 206.90p 5897720
21/02/2020 209.00p 210.70p 207.70p 210.70p 5122922
20/02/2020 207.50p 210.30p 206.40p 209.00p 3695665
19/02/2020 207.40p 208.60p 205.40p 206.40p 3958517
18/02/2020 205.70p 209.20p 205.70p 206.80p 3846978
17/02/2020 208.00p 209.50p 205.79p 208.40p 3576697
14/02/2020 205.90p 208.20p 205.10p 206.00p 6138988
13/02/2020 205.20p 206.06p 204.20p 204.90p 5565708
12/02/2020 202.70p 206.10p 202.24p 206.00p 5895164
11/02/2020 200.90p 203.90p 200.20p 202.30p 6645003
10/02/2020 201.80p 202.70p 200.40p 201.00p 5275028
07/02/2020 203.60p 203.60p 201.52p 202.00p 4309968
06/02/2020 205.20p 206.80p 203.10p 203.10p 5619086
05/02/2020 201.20p 204.30p 201.20p 203.50p 6355279
04/02/2020 201.80p 204.00p 201.80p 202.20p 7151104
03/02/2020 203.00p 204.20p 201.00p 201.00p 6629927
31/01/2020 204.20p 206.90p 202.40p 202.40p 7375782
30/01/2020 200.10p 204.80p 200.10p 203.30p 5998013
29/01/2020 204.20p 206.80p 201.14p 202.40p 6775028
28/01/2020 205.00p 206.60p 203.40p 205.50p 4488153
27/01/2020 207.70p 207.70p 203.30p 204.00p 5139028
24/01/2020 208.10p 211.70p 207.30p 209.70p 5939179
23/01/2020 208.30p 210.56p 206.10p 206.80p 6415958
22/01/2020 210.10p 213.90p 206.05p 208.00p 8518264
21/01/2020 216.70p 216.70p 212.40p 212.40p 3669860
20/01/2020 217.00p 217.40p 214.79p 216.00p 2596320
17/01/2020 216.20p 219.80p 215.80p 216.40p 6249446
16/01/2020 214.80p 219.00p 214.60p 215.60p 5837102
15/01/2020 221.20p 221.20p 215.00p 215.00p 8586262
14/01/2020 219.00p 222.30p 219.00p 220.50p 4406043
13/01/2020 221.10p 222.50p 219.56p 220.50p 3819319
10/01/2020 224.50p 225.71p 218.90p 220.00p 7767378
09/01/2020 225.90p 227.71p 222.71p 224.30p 15365031
08/01/2020 226.40p 233.10p 225.80p 227.20p 7769323
07/01/2020 229.00p 234.10p 228.40p 231.00p 6138516
06/01/2020 227.40p 227.40p 224.39p 226.60p 5300912
03/01/2020 230.20p 230.74p 227.90p 229.20p 4719570
02/01/2020 230.00p 234.60p 229.69p 232.10p 3762352
31/12/2019 234.20p 235.81p 229.90p 229.90p 1981337
30/12/2019 234.10p 236.60p 233.60p 234.40p 2611203
27/12/2019 236.00p 236.70p 234.29p 235.80p 2139435
24/12/2019 235.10p 235.66p 232.19p 234.20p 976704
23/12/2019 232.20p 235.15p 231.30p 234.40p 3316920
20/12/2019 234.80p 234.81p 231.65p 232.70p 7072890
19/12/2019 233.90p 235.60p 232.40p 233.50p 6683337
18/12/2019 229.60p 233.30p 227.70p 232.10p 8632549
17/12/2019 229.00p 230.10p 223.50p 230.00p 16457340
16/12/2019 224.60p 230.30p 224.19p 229.50p 10056122
13/12/2019 226.00p 227.20p 222.30p 223.20p 11875278
12/12/2019 217.50p 219.50p 215.50p 217.50p 10066579
11/12/2019 219.30p 220.50p 216.60p 217.40p 6134416
10/12/2019 223.40p 223.40p 219.20p 220.40p 7379005
09/12/2019 220.90p 225.50p 220.54p 223.50p 8129865
06/12/2019 215.50p 220.50p 215.50p 220.00p 7337704
05/12/2019 214.80p 217.80p 213.00p 216.00p 7147780
04/12/2019 210.80p 213.50p 209.38p 213.40p 8264914
03/12/2019 213.60p 214.60p 209.80p 212.00p 6338891
02/12/2019 214.10p 215.70p 212.37p 213.10p 5603858
29/11/2019 218.00p 220.50p 214.30p 214.30p 6510904
28/11/2019 220.00p 221.10p 219.20p 220.90p 7012437
27/11/2019 219.40p 222.00p 217.80p 220.50p 9816503
26/11/2019 216.40p 219.40p 215.50p 218.00p 9511337
25/11/2019 214.00p 217.30p 214.00p 216.80p 6843861
22/11/2019 212.00p 214.80p 211.20p 214.40p 8991620
21/11/2019 210.60p 211.90p 209.00p 211.70p 8601753
20/11/2019 211.40p 212.80p 209.70p 211.90p 8592647
19/11/2019 208.40p 214.20p 208.40p 212.30p 11559177
18/11/2019 202.90p 209.60p 202.90p 209.60p 7620010
15/11/2019 202.90p 205.20p 200.40p 204.80p 6366143
14/11/2019 200.60p 204.50p 199.50p 201.30p 6996607
13/11/2019 206.70p 207.23p 203.20p 206.00p 6819998
12/11/2019 204.40p 209.00p 203.50p 208.00p 8621367
11/11/2019 200.00p 205.00p 198.50p 204.00p 7132719
08/11/2019 203.50p 206.77p 200.30p 201.00p 8078829
07/11/2019 206.30p 209.50p 204.80p 205.60p 7522467
06/11/2019 206.90p 208.90p 204.62p 205.50p 4748096
05/11/2019 206.80p 208.00p 204.50p 205.70p 5174311
04/11/2019 204.20p 207.60p 203.50p 206.70p 4002375
01/11/2019 204.90p 205.80p 203.30p 204.60p 4904912
31/10/2019 206.50p 206.50p 203.00p 203.50p 5845739
30/10/2019 209.10p 210.75p 203.10p 205.70p 6361807
29/10/2019 212.90p 213.70p 207.50p 210.80p 5969282
28/10/2019 213.30p 213.80p 210.56p 212.70p 4248849
25/10/2019 214.70p 216.90p 211.10p 212.30p 4214330
24/10/2019 213.80p 218.40p 213.80p 216.60p 7216382
23/10/2019 211.40p 215.90p 210.60p 214.00p 5544845
22/10/2019 216.50p 216.80p 211.60p 211.70p 6256888
21/10/2019 215.50p 218.60p 215.20p 215.40p 4488535
18/10/2019 218.80p 220.10p 215.10p 216.20p 8651522
17/10/2019 215.70p 219.70p 213.00p 218.80p 7665895
16/10/2019 215.20p 216.20p 209.40p 214.90p 7135578
15/10/2019 216.40p 218.50p 211.40p 216.40p 5530106
14/10/2019 213.60p 216.00p 208.30p 213.80p 6078690
11/10/2019 203.90p 218.30p 203.90p 214.60p 10911604
10/10/2019 202.40p 205.60p 201.80p 205.60p 4077964
09/10/2019 206.10p 208.00p 202.30p 202.30p 4227099
08/10/2019 212.00p 212.00p 205.00p 206.80p 4684292
07/10/2019 209.00p 211.74p 208.30p 210.80p 3525490
04/10/2019 208.00p 210.10p 206.60p 210.10p 4717682
03/10/2019 214.00p 214.00p 205.70p 208.30p 6618667
02/10/2019 218.10p 220.20p 213.90p 214.40p 6211035
01/10/2019 220.50p 223.23p 219.60p 220.20p 4549137
30/09/2019 221.90p 223.10p 219.80p 219.80p 6851590
27/09/2019 219.80p 222.70p 219.30p 222.50p 4842525
26/09/2019 216.80p 222.80p 215.40p 220.60p 8104291
25/09/2019 217.40p 220.30p 213.50p 216.50p 9474270
24/09/2019 217.30p 217.40p 212.50p 213.00p 6823954
23/09/2019 218.90p 218.90p 212.31p 216.50p 4966062
20/09/2019 215.00p 220.10p 215.00p 215.90p 10368767
19/09/2019 215.10p 216.00p 212.80p 214.90p 4297800
18/09/2019 213.90p 218.80p 213.20p 214.20p 7950460
17/09/2019 222.50p 224.50p 213.50p 215.30p 8946211
16/09/2019 220.00p 222.80p 218.50p 220.10p 6302352
13/09/2019 215.00p 222.40p 214.30p 221.40p 8847729
12/09/2019 215.00p 216.30p 212.70p 215.40p 8057417
11/09/2019 207.70p 214.70p 207.70p 213.00p 7876511
10/09/2019 200.50p 208.10p 200.30p 207.80p 10982222
09/09/2019 202.60p 203.50p 199.85p 200.80p 3874899
06/09/2019 200.80p 203.00p 200.10p 201.60p 5569534
05/09/2019 201.60p 202.50p 200.00p 200.80p 4715612
04/09/2019 197.75p 201.90p 197.60p 199.95p 4038751
03/09/2019 198.60p 198.60p 194.20p 197.55p 4397205
02/09/2019 196.10p 199.90p 196.00p 196.70p 4371825
30/08/2019 197.95p 200.20p 195.80p 196.10p 5775743
29/08/2019 196.55p 200.00p 195.46p 200.00p 4405820
28/08/2019 196.25p 200.20p 195.95p 197.25p 7959768
27/08/2019 196.35p 196.65p 191.12p 196.25p 9770010
23/08/2019 198.60p 199.80p 196.80p 196.80p 5832656
22/08/2019 195.05p 199.70p 194.90p 199.70p 6135622
21/08/2019 192.45p 197.00p 191.40p 195.80p 5623665
20/08/2019 187.95p 195.50p 185.56p 193.90p 10428956
19/08/2019 182.90p 191.60p 181.42p 188.35p 8883586
16/08/2019 178.00p 182.50p 177.20p 182.50p 8777162
15/08/2019 185.05p 187.00p 177.05p 177.10p 9644358
14/08/2019 188.15p 188.65p 184.67p 185.45p 12815300
13/08/2019 188.95p 190.00p 186.90p 187.80p 5479781
12/08/2019 192.00p 193.70p 189.50p 189.50p 3777413
09/08/2019 191.35p 192.50p 190.45p 191.30p 4605456
08/08/2019 190.45p 193.00p 188.85p 191.80p 4426775
07/08/2019 188.35p 190.25p 186.70p 190.25p 6448448
06/08/2019 188.75p 190.90p 186.92p 188.30p 7010489
05/08/2019 192.85p 193.35p 189.10p 189.50p 9872218
02/08/2019 193.20p 196.50p 192.10p 195.35p 6503653
01/08/2019 195.70p 200.30p 193.90p 195.70p 7740289
31/07/2019 198.00p 199.55p 195.80p 196.65p 7698621
30/07/2019 201.20p 201.90p 198.05p 198.35p 6442095
29/07/2019 199.00p 202.30p 197.80p 200.80p 5372655
26/07/2019 201.10p 201.70p 198.75p 198.80p 6986280
25/07/2019 204.00p 204.30p 199.80p 201.10p 5538231
24/07/2019 202.80p 204.10p 200.80p 203.20p 6671319
23/07/2019 206.10p 207.50p 201.98p 203.30p 6793744
22/07/2019 209.10p 210.92p 206.10p 206.90p 11215880
19/07/2019 201.20p 206.20p 200.50p 205.90p 11533748
18/07/2019 199.05p 201.80p 198.15p 201.20p 6933420
17/07/2019 200.30p 201.70p 197.15p 199.80p 5412824
16/07/2019 200.40p 203.10p 200.24p 201.10p 7829301
15/07/2019 199.80p 201.70p 199.70p 200.40p 6805546
12/07/2019 199.95p 202.25p 199.25p 199.60p 9752207
11/07/2019 201.70p 202.80p 199.25p 199.95p 6340261
10/07/2019 201.00p 203.40p 200.60p 201.40p 4526511
09/07/2019 202.00p 202.60p 200.10p 201.00p 6400622
08/07/2019 205.40p 208.20p 202.30p 202.90p 6818546
05/07/2019 200.40p 207.60p 199.95p 205.30p 7761661
04/07/2019 199.05p 202.70p 198.50p 200.50p 4736963
03/07/2019 196.95p 204.30p 194.00p 198.45p 17223868
02/07/2019 198.30p 200.33p 195.50p 199.50p 9493181
01/07/2019 196.05p 198.00p 194.10p 197.40p 6382252
28/06/2019 192.30p 197.35p 191.64p 195.95p 11091061
27/06/2019 189.10p 193.30p 189.10p 191.40p 7873760
26/06/2019 187.55p 189.50p 187.20p 189.40p 10278262
25/06/2019 187.00p 192.15p 185.30p 187.90p 14045228
24/06/2019 195.60p 196.05p 185.94p 188.00p 12324225

*Close Price adjusted for both dividends and splits