Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
21/06/2019 195.60p 197.90p 194.55p 195.85p 14327301
20/06/2019 196.80p 197.60p 192.40p 196.25p 10223439
19/06/2019 198.00p 199.20p 193.75p 196.10p 9498601
18/06/2019 194.55p 198.92p 192.75p 198.60p 13051753
17/06/2019 193.55p 195.70p 193.00p 193.75p 5870432
14/06/2019 195.10p 196.42p 193.25p 193.90p 9910707
13/06/2019 192.70p 197.00p 192.70p 195.90p 14516414
12/06/2019 197.65p 198.65p 194.25p 195.90p 10432032
11/06/2019 198.70p 199.45p 197.00p 198.00p 6577356
10/06/2019 198.05p 199.15p 197.55p 198.85p 8250370
07/06/2019 194.60p 199.25p 193.80p 197.40p 8669967
06/06/2019 195.65p 196.45p 193.55p 194.55p 8471635
05/06/2019 202.70p 204.45p 201.20p 202.20p 20051054
04/06/2019 198.85p 205.80p 195.25p 202.50p 10367631
03/06/2019 199.65p 201.30p 198.05p 200.00p 6591450
31/05/2019 198.25p 200.94p 197.40p 200.10p 12383685
30/05/2019 199.55p 200.08p 197.60p 199.60p 5024197
29/05/2019 196.50p 199.75p 196.50p 198.40p 10380588
28/05/2019 196.00p 199.15p 195.35p 198.75p 9441746
24/05/2019 196.15p 197.85p 194.20p 195.30p 7779487
23/05/2019 197.30p 198.80p 193.20p 195.05p 9644278
22/05/2019 206.70p 207.30p 198.45p 199.35p 10821143
21/05/2019 198.90p 208.30p 198.55p 207.10p 13512775
20/05/2019 200.80p 203.19p 197.80p 197.80p 9964198
17/05/2019 203.10p 205.10p 199.30p 201.20p 8502213
16/05/2019 206.10p 207.50p 203.40p 203.80p 5880933
15/05/2019 208.30p 209.00p 206.30p 207.10p 5342415
14/05/2019 206.70p 209.89p 206.20p 206.90p 6341337
13/05/2019 211.80p 213.00p 203.10p 205.50p 10151717
10/05/2019 210.70p 212.70p 209.60p 211.70p 6307777
09/05/2019 209.60p 212.40p 208.43p 210.60p 9383071
08/05/2019 212.00p 212.40p 208.10p 209.00p 17741344
07/05/2019 219.30p 222.00p 213.20p 213.90p 14857886
03/05/2019 225.30p 225.80p 219.50p 220.30p 8643793
02/05/2019 230.50p 230.80p 222.50p 222.50p 15303373
01/05/2019 229.50p 237.19p 228.30p 231.20p 11753021
30/04/2019 221.40p 223.50p 219.80p 222.50p 11872713
29/04/2019 219.70p 223.59p 219.00p 222.50p 6400021
26/04/2019 215.90p 221.50p 214.54p 220.20p 14887505
25/04/2019 217.20p 220.00p 212.10p 216.00p 26092980
24/04/2019 231.30p 232.00p 224.40p 226.60p 10288604
23/04/2019 229.00p 230.40p 225.50p 230.40p 7487116
18/04/2019 227.60p 228.60p 226.20p 227.70p 3826952
17/04/2019 230.10p 231.40p 226.30p 226.60p 7679159
16/04/2019 232.20p 234.60p 230.08p 231.20p 7043543
15/04/2019 235.80p 236.40p 233.20p 234.10p 6182131
12/04/2019 235.00p 236.50p 234.50p 235.00p 4766285
11/04/2019 233.90p 236.00p 233.40p 235.20p 6808471
10/04/2019 233.90p 234.50p 230.88p 234.00p 7581825
09/04/2019 236.40p 236.71p 233.90p 234.00p 4297566
08/04/2019 237.50p 239.60p 235.70p 236.40p 5208188
05/04/2019 240.20p 240.20p 235.53p 238.80p 4306050
04/04/2019 240.20p 241.00p 238.10p 239.70p 6782136
03/04/2019 236.70p 240.60p 236.60p 240.60p 9834397
02/04/2019 234.90p 236.40p 229.60p 234.90p 8206185
01/04/2019 234.70p 237.30p 233.50p 234.70p 6456897
29/03/2019 234.80p 236.50p 232.60p 235.70p 7635104
28/03/2019 237.00p 239.30p 232.60p 232.60p 8470035
27/03/2019 236.70p 239.00p 235.38p 238.10p 4732402
26/03/2019 234.60p 237.90p 233.90p 235.30p 4665723
25/03/2019 235.00p 236.40p 232.90p 234.80p 4096677
22/03/2019 237.40p 238.80p 234.70p 236.80p 4956060
21/03/2019 233.50p 237.20p 231.70p 236.60p 5089837
20/03/2019 236.00p 238.50p 233.50p 233.50p 9369197
19/03/2019 235.30p 243.27p 234.70p 236.90p 11903641
18/03/2019 224.20p 235.20p 223.30p 234.90p 14468552
15/03/2019 228.50p 231.00p 221.90p 223.80p 28865316
14/03/2019 225.70p 230.20p 225.40p 227.10p 5913863
13/03/2019 225.10p 227.20p 223.60p 227.00p 9494272
12/03/2019 227.70p 227.82p 223.28p 225.90p 6676096
11/03/2019 226.60p 229.30p 223.70p 223.70p 5586769
08/03/2019 225.10p 226.45p 223.20p 223.80p 8359033
07/03/2019 231.90p 232.10p 227.30p 227.30p 7981593
06/03/2019 229.00p 234.00p 229.00p 232.00p 6828464
05/03/2019 233.90p 234.10p 230.60p 231.00p 9786182
04/03/2019 231.30p 235.30p 231.10p 233.70p 8163391
01/03/2019 229.40p 232.80p 228.35p 231.80p 10779219
28/02/2019 231.60p 232.70p 227.10p 229.00p 11541805
27/02/2019 234.20p 234.20p 228.80p 231.00p 10759645
26/02/2019 230.10p 235.19p 230.10p 233.80p 9244275
25/02/2019 233.00p 236.47p 232.51p 235.20p 8644339
22/02/2019 233.20p 236.50p 231.41p 233.60p 9593017
21/02/2019 233.00p 236.40p 230.50p 233.40p 17380070
20/02/2019 252.00p 260.00p 234.50p 234.50p 47929320
19/02/2019 284.40p 288.70p 283.00p 287.90p 4960635
18/02/2019 287.00p 287.00p 283.90p 285.80p 3801270
15/02/2019 283.90p 287.50p 283.30p 286.20p 3800441
14/02/2019 282.10p 286.00p 281.20p 283.80p 5351915
13/02/2019 285.10p 285.90p 281.00p 282.00p 7264690
12/02/2019 291.20p 293.70p 283.90p 283.90p 7306091
11/02/2019 295.40p 296.10p 290.19p 293.90p 6179990
08/02/2019 291.00p 293.80p 290.00p 291.90p 5097758
07/02/2019 295.70p 296.40p 290.10p 290.90p 4101296
06/02/2019 293.70p 294.90p 290.00p 292.60p 3848600
05/02/2019 288.40p 292.90p 286.40p 292.90p 5696210
04/02/2019 288.10p 290.00p 287.10p 288.60p 6701907
01/02/2019 287.10p 288.60p 284.10p 286.90p 5944164
31/01/2019 286.60p 289.80p 284.70p 285.20p 7263910
30/01/2019 284.80p 288.00p 283.11p 287.50p 4913045
29/01/2019 283.00p 287.60p 281.36p 284.00p 6317325
28/01/2019 280.30p 282.50p 276.20p 279.00p 5539039
25/01/2019 277.80p 283.20p 277.70p 282.70p 5770953
24/01/2019 277.90p 280.00p 276.86p 278.60p 3075981
23/01/2019 276.70p 280.50p 275.30p 277.30p 4074807
22/01/2019 272.80p 281.00p 271.50p 276.70p 6164842

*Close Price adjusted for both dividends and splits