LSE - Delayed Quote • GBp
J Sainsbury plc (SBRY.L)
At close: 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 267.40 | 269.60 | 265.80 | 268.00 | 268.00 | 4,646,874 |
| Apr 23, 2024 | 270.20 | 273.20 | 268.40 | 269.00 | 269.00 | 4,643,297 |
| Apr 22, 2024 | 265.20 | 270.00 | 264.60 | 269.00 | 269.00 | 4,164,520 |
| Apr 19, 2024 | 261.00 | 261.40 | 256.80 | 258.80 | 258.80 | 4,384,279 |
| Apr 18, 2024 | 261.60 | 262.80 | 258.80 | 262.60 | 262.60 | 5,018,824 |
| Apr 17, 2024 | 255.60 | 261.40 | 255.00 | 259.60 | 259.60 | 4,667,435 |
| Apr 16, 2024 | 256.60 | 258.40 | 254.70 | 257.00 | 257.00 | 4,424,238 |
| Apr 15, 2024 | 261.00 | 262.00 | 259.40 | 260.40 | 260.40 | 7,034,064 |
| Apr 12, 2024 | 261.00 | 264.60 | 260.40 | 261.60 | 261.60 | 11,210,858 |
| Apr 11, 2024 | 266.20 | 267.60 | 259.20 | 259.80 | 259.80 | 5,475,797 |
| Apr 10, 2024 | 269.00 | 271.40 | 263.40 | 267.20 | 267.20 | 7,354,913 |
| Apr 9, 2024 | 263.40 | 265.80 | 261.40 | 264.80 | 264.80 | 4,818,021 |
| Apr 8, 2024 | 265.60 | 267.00 | 262.00 | 264.00 | 264.00 | 6,569,263 |
| Apr 5, 2024 | 268.60 | 268.60 | 263.40 | 265.40 | 265.40 | 6,792,614 |
| Apr 4, 2024 | 270.40 | 273.80 | 270.00 | 271.20 | 271.20 | 4,624,175 |
| Apr 3, 2024 | 264.40 | 270.80 | 264.40 | 270.20 | 270.20 | 6,615,911 |
| Apr 2, 2024 | 269.80 | 272.40 | 267.40 | 267.80 | 267.80 | 7,438,204 |
| Mar 28, 2024 | 272.70 | 273.10 | 268.80 | 270.40 | 270.40 | 5,324,813 |
| Mar 27, 2024 | 268.00 | 274.10 | 267.65 | 271.90 | 271.90 | 8,586,793 |
| Mar 26, 2024 | 257.00 | 262.50 | 255.80 | 262.50 | 262.50 | 13,094,529 |
| Mar 25, 2024 | 256.10 | 257.50 | 252.90 | 257.00 | 257.00 | 11,574,979 |
| Mar 22, 2024 | 256.00 | 258.80 | 254.90 | 256.80 | 256.80 | 11,637,181 |
| Mar 21, 2024 | 251.90 | 255.20 | 250.87 | 254.50 | 254.50 | 5,402,444 |
| Mar 20, 2024 | 249.90 | 250.50 | 246.30 | 249.10 | 249.10 | 9,793,937 |
| Mar 19, 2024 | 249.70 | 251.80 | 248.50 | 250.20 | 250.20 | 4,211,276 |
| Mar 18, 2024 | 249.60 | 250.50 | 248.15 | 250.10 | 250.10 | 4,985,620 |
| Mar 15, 2024 | 250.60 | 252.90 | 248.90 | 251.30 | 251.30 | 10,467,202 |
| Mar 14, 2024 | 250.60 | 252.80 | 247.90 | 249.70 | 249.70 | 3,979,969 |
| Mar 13, 2024 | 252.00 | 252.60 | 249.20 | 250.70 | 250.70 | 5,045,669 |
| Mar 12, 2024 | 249.80 | 253.10 | 248.90 | 251.20 | 251.20 | 7,175,852 |
| Mar 11, 2024 | 249.60 | 252.00 | 247.80 | 248.50 | 248.50 | 6,243,866 |
| Mar 8, 2024 | 253.00 | 254.00 | 250.20 | 250.20 | 250.20 | 5,590,943 |
| Mar 7, 2024 | 249.20 | 254.00 | 248.90 | 252.00 | 252.00 | 5,937,400 |
| Mar 6, 2024 | 248.40 | 252.20 | 248.29 | 249.30 | 249.30 | 6,380,616 |
| Mar 5, 2024 | 245.10 | 248.10 | 244.70 | 247.70 | 247.70 | 4,137,846 |
| Mar 4, 2024 | 248.60 | 248.79 | 245.30 | 245.80 | 245.80 | 5,499,538 |
| Mar 1, 2024 | 250.50 | 251.70 | 248.50 | 249.40 | 249.40 | 9,428,348 |
| Feb 29, 2024 | 253.50 | 256.70 | 249.60 | 249.60 | 249.60 | 18,191,256 |
| Feb 28, 2024 | 255.30 | 256.74 | 252.08 | 253.60 | 253.60 | 13,516,199 |
| Feb 27, 2024 | 253.30 | 256.70 | 253.30 | 254.90 | 254.90 | 3,791,305 |
| Feb 26, 2024 | 254.40 | 255.90 | 251.30 | 253.70 | 253.70 | 4,216,150 |
| Feb 23, 2024 | 254.50 | 255.50 | 252.50 | 254.00 | 254.00 | 3,643,169 |
| Feb 22, 2024 | 258.80 | 261.10 | 253.40 | 254.10 | 254.10 | 9,389,482 |
| Feb 21, 2024 | 256.60 | 259.52 | 255.90 | 259.30 | 259.30 | 6,086,762 |
| Feb 20, 2024 | 254.30 | 257.30 | 253.70 | 256.30 | 256.30 | 5,090,055 |
| Feb 19, 2024 | 253.60 | 255.10 | 251.89 | 254.00 | 254.00 | 2,800,526 |
| Feb 16, 2024 | 251.90 | 254.70 | 251.20 | 253.40 | 253.40 | 6,563,522 |
| Feb 15, 2024 | 252.30 | 252.30 | 249.71 | 251.00 | 251.00 | 6,353,009 |
| Feb 14, 2024 | 251.40 | 253.90 | 249.90 | 250.80 | 250.80 | 13,325,130 |
| Feb 13, 2024 | 256.60 | 257.70 | 249.80 | 249.80 | 249.80 | 6,221,939 |
| Feb 12, 2024 | 256.90 | 257.80 | 255.60 | 256.10 | 256.10 | 4,068,685 |
| Feb 9, 2024 | 259.30 | 260.40 | 255.90 | 256.00 | 256.00 | 7,658,538 |
| Feb 8, 2024 | 259.00 | 262.40 | 256.84 | 259.40 | 259.40 | 7,703,226 |
| Feb 7, 2024 | 270.30 | 272.70 | 258.90 | 258.90 | 258.90 | 10,733,190 |
| Feb 6, 2024 | 275.30 | 278.50 | 274.00 | 275.60 | 275.60 | 4,073,575 |
| Feb 5, 2024 | 271.60 | 277.20 | 271.60 | 272.50 | 272.50 | 3,514,598 |
| Feb 2, 2024 | 272.50 | 276.10 | 272.30 | 275.20 | 275.20 | 6,317,374 |
| Feb 1, 2024 | 269.90 | 271.00 | 267.20 | 267.20 | 267.20 | 7,185,264 |
| Jan 31, 2024 | 274.10 | 274.40 | 269.30 | 270.20 | 270.20 | 9,747,624 |
| Jan 30, 2024 | 275.50 | 276.40 | 272.50 | 273.30 | 273.30 | 6,085,496 |
| Jan 29, 2024 | 274.80 | 276.40 | 272.40 | 273.90 | 273.90 | 7,203,415 |
| Jan 26, 2024 | 281.10 | 282.40 | 273.20 | 276.00 | 276.00 | 7,239,729 |
| Jan 25, 2024 | 282.40 | 284.00 | 281.10 | 281.40 | 281.40 | 3,287,935 |
| Jan 24, 2024 | 282.80 | 284.80 | 280.60 | 283.60 | 283.60 | 3,629,054 |
| Jan 23, 2024 | 284.20 | 285.40 | 279.40 | 280.20 | 280.20 | 5,025,347 |
| Jan 22, 2024 | 284.80 | 285.38 | 282.30 | 282.30 | 282.30 | 3,077,989 |
| Jan 19, 2024 | 283.60 | 286.00 | 280.20 | 281.40 | 281.40 | 4,220,244 |
| Jan 18, 2024 | 286.90 | 287.43 | 282.20 | 282.80 | 282.80 | 3,555,776 |
| Jan 17, 2024 | 284.80 | 286.50 | 282.00 | 285.40 | 285.40 | 4,137,023 |
| Jan 16, 2024 | 287.00 | 290.50 | 287.00 | 287.80 | 287.80 | 5,276,362 |
| Jan 15, 2024 | 287.80 | 290.20 | 286.80 | 287.80 | 287.80 | 4,337,851 |
| Jan 12, 2024 | 281.90 | 288.10 | 281.40 | 286.80 | 286.80 | 7,564,274 |
| Jan 11, 2024 | 287.50 | 288.20 | 281.10 | 281.10 | 281.10 | 8,968,175 |
| Jan 10, 2024 | 291.90 | 296.68 | 286.00 | 286.50 | 286.50 | 14,275,566 |
| Jan 9, 2024 | 310.30 | 310.90 | 305.90 | 305.90 | 305.90 | 9,184,764 |
| Jan 8, 2024 | 308.40 | 311.16 | 305.50 | 310.40 | 310.40 | 4,767,642 |
| Jan 5, 2024 | 300.30 | 309.00 | 300.30 | 309.00 | 309.00 | 5,330,057 |
| Jan 4, 2024 | 302.60 | 308.20 | 302.60 | 308.20 | 308.20 | 6,231,212 |
| Jan 3, 2024 | 300.50 | 304.70 | 300.10 | 303.30 | 303.30 | 5,021,914 |
| Jan 2, 2024 | 301.40 | 304.49 | 298.50 | 298.80 | 298.80 | 3,865,657 |
| Dec 29, 2023 | 299.80 | 305.00 | 297.60 | 302.60 | 302.60 | 2,209,687 |
| Dec 28, 2023 | 300.50 | 300.50 | 298.89 | 299.40 | 299.40 | 2,144,387 |
| Dec 27, 2023 | 299.90 | 301.80 | 298.40 | 299.70 | 299.70 | 3,072,682 |
| Dec 22, 2023 | 298.70 | 299.60 | 297.20 | 299.60 | 299.60 | 3,034,390 |
| Dec 21, 2023 | 298.90 | 301.30 | 297.10 | 298.60 | 298.60 | 3,102,975 |
| Dec 20, 2023 | 298.40 | 300.00 | 296.40 | 299.50 | 299.50 | 5,898,677 |
| Dec 19, 2023 | 293.50 | 295.10 | 291.70 | 294.90 | 294.90 | 4,215,185 |
| Dec 18, 2023 | 293.00 | 296.00 | 290.70 | 294.00 | 294.00 | 8,614,864 |
| Dec 15, 2023 | 300.00 | 300.40 | 292.40 | 293.50 | 293.50 | 14,189,770 |
| Dec 14, 2023 | 300.50 | 304.70 | 295.20 | 300.30 | 300.30 | 6,175,646 |
| Dec 13, 2023 | 297.80 | 301.40 | 295.00 | 297.00 | 297.00 | 7,433,098 |
| Dec 12, 2023 | 299.10 | 302.90 | 296.80 | 296.80 | 296.80 | 5,821,037 |
| Dec 11, 2023 | 294.70 | 300.20 | 293.70 | 298.90 | 298.90 | 5,969,945 |
| Dec 8, 2023 | 294.50 | 300.70 | 293.50 | 294.80 | 294.80 | 9,172,354 |
| Dec 7, 2023 | 289.50 | 291.90 | 287.70 | 290.10 | 290.10 | 5,484,611 |
| Dec 6, 2023 | 290.00 | 291.10 | 287.40 | 290.00 | 290.00 | 3,883,440 |
| Dec 5, 2023 | 283.80 | 289.50 | 280.60 | 289.20 | 289.20 | 5,032,620 |
| Dec 4, 2023 | 284.60 | 286.30 | 282.70 | 284.80 | 284.80 | 4,357,671 |
| Dec 1, 2023 | 286.40 | 289.30 | 280.50 | 284.60 | 284.60 | 8,920,013 |
| Nov 30, 2023 | 283.40 | 286.64 | 282.50 | 285.90 | 285.90 | 22,435,603 |
| Nov 29, 2023 | 282.80 | 284.20 | 279.20 | 283.50 | 283.50 | 9,399,463 |
| Nov 28, 2023 | 275.00 | 281.30 | 273.30 | 281.30 | 281.30 | 7,497,841 |
| Nov 27, 2023 | 272.00 | 276.30 | 269.10 | 276.20 | 276.20 | 5,833,121 |
| Nov 24, 2023 | 268.60 | 272.10 | 268.30 | 272.10 | 272.10 | 6,964,834 |
| Nov 23, 2023 | 269.80 | 270.90 | 267.10 | 269.90 | 269.90 | 2,581,240 |
| Nov 22, 2023 | 265.40 | 267.10 | 264.20 | 267.10 | 267.10 | 4,408,610 |
| Nov 21, 2023 | 263.70 | 266.80 | 261.80 | 265.50 | 265.50 | 4,607,682 |
| Nov 20, 2023 | 266.40 | 268.00 | 263.80 | 263.80 | 263.80 | 3,206,855 |
| Nov 17, 2023 | 265.00 | 267.40 | 263.10 | 266.30 | 266.30 | 5,165,732 |
| Nov 16, 2023 | 265.40 | 269.70 | 263.40 | 264.40 | 264.40 | 4,359,722 |
| Nov 15, 2023 | 271.60 | 272.50 | 265.40 | 265.60 | 265.60 | 5,254,373 |
| Nov 14, 2023 | 272.50 | 273.50 | 267.40 | 268.90 | 268.90 | 5,224,350 |
| Nov 13, 2023 | 267.00 | 270.30 | 263.00 | 270.30 | 270.30 | 3,210,217 |
| Nov 10, 2023 | 269.00 | 269.00 | 265.10 | 267.00 | 267.00 | 6,608,700 |
| Nov 9, 2023 | 3.90 Dividend | |||||
| Nov 9, 2023 | 263.50 | 267.70 | 263.10 | 267.70 | 267.70 | 5,326,396 |
| Nov 8, 2023 | 270.00 | 271.90 | 267.70 | 267.70 | 263.80 | 6,612,416 |
| Nov 7, 2023 | 269.80 | 275.60 | 269.39 | 271.50 | 267.54 | 6,619,957 |
| Nov 6, 2023 | 273.30 | 276.40 | 270.50 | 270.50 | 266.56 | 9,367,901 |
| Nov 3, 2023 | 272.50 | 283.20 | 270.00 | 274.50 | 270.50 | 9,013,287 |
| Nov 2, 2023 | 269.70 | 277.21 | 265.10 | 271.80 | 267.84 | 22,818,971 |
| Nov 1, 2023 | 257.90 | 262.40 | 256.50 | 261.80 | 257.99 | 4,626,205 |
| Oct 31, 2023 | 258.00 | 259.80 | 256.40 | 257.30 | 253.55 | 4,133,845 |
| Oct 30, 2023 | 256.60 | 258.00 | 253.90 | 256.50 | 252.76 | 3,533,519 |
| Oct 27, 2023 | 255.80 | 257.50 | 253.36 | 255.50 | 251.78 | 5,082,708 |
| Oct 26, 2023 | 252.90 | 257.80 | 252.80 | 255.00 | 251.29 | 3,805,848 |
| Oct 25, 2023 | 253.80 | 253.80 | 250.30 | 252.30 | 248.62 | 2,357,040 |
| Oct 24, 2023 | 254.90 | 256.60 | 252.30 | 252.40 | 248.72 | 3,277,434 |
| Oct 23, 2023 | 252.60 | 255.30 | 250.30 | 255.10 | 251.38 | 4,476,212 |
| Oct 20, 2023 | 254.10 | 255.30 | 250.70 | 251.70 | 248.03 | 7,419,004 |
| Oct 19, 2023 | 254.00 | 255.90 | 251.00 | 255.30 | 251.58 | 5,816,399 |
| Oct 18, 2023 | 256.70 | 258.80 | 253.90 | 253.90 | 250.20 | 5,339,460 |
| Oct 17, 2023 | 256.40 | 257.80 | 255.20 | 256.20 | 252.47 | 3,421,461 |
| Oct 16, 2023 | 257.30 | 258.50 | 254.60 | 255.50 | 251.78 | 3,386,171 |
| Oct 13, 2023 | 261.60 | 261.60 | 253.40 | 256.40 | 252.66 | 4,581,684 |
| Oct 12, 2023 | 260.30 | 260.57 | 257.50 | 259.20 | 255.42 | 6,549,425 |
| Oct 11, 2023 | 256.00 | 258.10 | 255.70 | 258.10 | 254.34 | 5,485,030 |
| Oct 10, 2023 | 253.20 | 258.30 | 252.50 | 257.20 | 253.45 | 9,236,129 |
| Oct 9, 2023 | 249.20 | 254.20 | 249.20 | 250.60 | 246.95 | 4,800,724 |
| Oct 6, 2023 | 257.10 | 258.21 | 249.90 | 253.90 | 250.20 | 7,809,348 |
| Oct 5, 2023 | 254.70 | 259.60 | 254.20 | 256.40 | 252.66 | 8,281,143 |
| Oct 4, 2023 | 247.90 | 256.00 | 246.80 | 254.10 | 250.40 | 9,771,323 |
| Oct 3, 2023 | 247.60 | 250.00 | 243.80 | 248.40 | 244.78 | 7,012,597 |
| Oct 2, 2023 | 252.80 | 254.60 | 247.80 | 247.80 | 244.19 | 8,067,663 |
| Sep 29, 2023 | 252.50 | 255.00 | 251.50 | 252.80 | 249.12 | 9,529,277 |
| Sep 28, 2023 | 252.90 | 253.90 | 249.80 | 250.30 | 246.65 | 11,839,077 |
| Sep 27, 2023 | 260.90 | 261.70 | 252.60 | 252.60 | 248.92 | 11,230,702 |
| Sep 26, 2023 | 268.60 | 270.00 | 260.00 | 261.70 | 257.89 | 11,247,540 |
| Sep 25, 2023 | 272.80 | 273.30 | 268.40 | 269.40 | 265.48 | 5,329,493 |
| Sep 22, 2023 | 273.10 | 274.60 | 271.30 | 272.90 | 268.92 | 7,273,368 |
| Sep 21, 2023 | 275.70 | 279.50 | 273.20 | 274.60 | 270.60 | 6,408,876 |
| Sep 20, 2023 | 276.00 | 278.30 | 275.00 | 276.90 | 272.87 | 4,213,522 |
| Sep 19, 2023 | 276.20 | 278.60 | 274.50 | 275.50 | 271.49 | 4,205,987 |
| Sep 18, 2023 | 279.80 | 282.00 | 275.10 | 276.20 | 272.18 | 11,155,285 |
| Sep 15, 2023 | 279.90 | 281.30 | 277.80 | 279.60 | 275.53 | 12,161,127 |
| Sep 14, 2023 | 271.90 | 276.20 | 271.50 | 276.20 | 272.18 | 3,362,362 |
| Sep 13, 2023 | 274.40 | 275.70 | 272.60 | 273.60 | 269.61 | 2,597,514 |
| Sep 12, 2023 | 270.00 | 274.70 | 269.48 | 272.80 | 268.83 | 6,202,344 |
| Sep 11, 2023 | 265.30 | 270.40 | 265.30 | 269.10 | 265.18 | 2,489,417 |
| Sep 8, 2023 | 263.10 | 267.00 | 263.10 | 266.90 | 263.01 | 2,419,987 |
| Sep 7, 2023 | 264.50 | 267.10 | 263.20 | 264.60 | 260.75 | 3,665,906 |
| Sep 6, 2023 | 264.40 | 266.30 | 263.00 | 265.50 | 261.63 | 2,547,106 |
| Sep 5, 2023 | 266.90 | 267.50 | 261.20 | 265.40 | 261.53 | 6,270,824 |
| Sep 4, 2023 | 271.70 | 272.20 | 267.70 | 268.60 | 264.69 | 3,044,106 |
| Sep 1, 2023 | 270.90 | 273.00 | 270.00 | 270.30 | 266.36 | 4,457,005 |
| Aug 31, 2023 | 267.80 | 273.50 | 267.80 | 270.10 | 266.17 | 20,378,928 |
| Aug 30, 2023 | 267.00 | 268.80 | 266.60 | 267.70 | 263.80 | 8,673,653 |
| Aug 29, 2023 | 263.30 | 267.10 | 261.30 | 267.10 | 263.21 | 16,382,413 |
| Aug 25, 2023 | 259.40 | 263.30 | 258.57 | 261.90 | 258.08 | 5,423,341 |
| Aug 24, 2023 | 259.30 | 261.60 | 258.60 | 258.60 | 254.83 | 2,055,637 |
| Aug 23, 2023 | 258.20 | 259.60 | 256.90 | 257.70 | 253.95 | 4,079,325 |
| Aug 22, 2023 | 260.40 | 262.62 | 257.70 | 257.70 | 253.95 | 2,256,927 |
| Aug 21, 2023 | 262.60 | 263.70 | 259.60 | 260.50 | 256.70 | 2,708,220 |
| Aug 18, 2023 | 262.00 | 262.80 | 260.30 | 262.00 | 258.18 | 4,994,608 |
| Aug 17, 2023 | 265.80 | 268.10 | 261.98 | 262.80 | 258.97 | 2,740,986 |
| Aug 16, 2023 | 265.10 | 267.40 | 264.60 | 266.00 | 262.12 | 3,803,630 |
| Aug 15, 2023 | 263.30 | 266.70 | 262.70 | 264.90 | 261.04 | 2,416,636 |
| Aug 14, 2023 | 266.80 | 267.30 | 264.70 | 266.50 | 262.62 | 3,792,402 |
| Aug 11, 2023 | 267.60 | 269.80 | 265.90 | 266.40 | 262.52 | 4,293,946 |
| Aug 10, 2023 | 269.10 | 270.30 | 266.44 | 268.50 | 264.59 | 3,950,565 |
| Aug 9, 2023 | 270.20 | 270.90 | 267.88 | 267.90 | 264.00 | 4,760,100 |
| Aug 8, 2023 | 269.60 | 271.50 | 267.70 | 268.70 | 264.79 | 2,714,726 |
| Aug 7, 2023 | 271.50 | 273.50 | 268.90 | 270.40 | 266.46 | 3,853,918 |
| Aug 4, 2023 | 270.60 | 273.00 | 269.60 | 272.00 | 268.04 | 2,974,226 |
| Aug 3, 2023 | 275.10 | 275.80 | 269.90 | 271.20 | 267.25 | 6,618,843 |
| Aug 2, 2023 | 276.00 | 278.50 | 274.50 | 275.60 | 271.58 | 2,890,131 |
| Aug 1, 2023 | 277.40 | 280.50 | 276.30 | 279.00 | 274.94 | 3,361,428 |
| Jul 31, 2023 | 281.30 | 285.39 | 276.60 | 277.40 | 273.36 | 5,247,687 |
| Jul 28, 2023 | 284.30 | 285.70 | 280.90 | 282.60 | 278.48 | 2,136,509 |
| Jul 27, 2023 | 286.40 | 290.20 | 284.70 | 285.40 | 281.24 | 3,298,163 |
| Jul 26, 2023 | 280.70 | 286.30 | 280.60 | 286.30 | 282.13 | 2,910,814 |
| Jul 25, 2023 | 283.30 | 283.80 | 279.60 | 280.70 | 276.61 | 3,083,953 |
| Jul 24, 2023 | 282.90 | 284.20 | 280.39 | 282.50 | 278.38 | 2,926,492 |
| Jul 21, 2023 | 285.60 | 287.30 | 282.75 | 284.00 | 279.86 | 2,318,755 |
| Jul 20, 2023 | 283.60 | 290.10 | 283.16 | 285.50 | 281.34 | 5,260,330 |
| Jul 19, 2023 | 278.30 | 285.10 | 278.30 | 283.10 | 278.98 | 11,626,335 |
| Jul 18, 2023 | 271.30 | 277.40 | 269.40 | 277.00 | 272.96 | 4,739,672 |
| Jul 17, 2023 | 274.00 | 274.06 | 270.70 | 271.00 | 267.05 | 3,145,805 |
| Jul 14, 2023 | 273.20 | 275.10 | 272.80 | 274.00 | 270.01 | 5,333,766 |
| Jul 13, 2023 | 268.90 | 273.70 | 268.20 | 273.30 | 269.32 | 3,185,420 |
| Jul 12, 2023 | 266.90 | 270.00 | 266.90 | 269.10 | 265.18 | 4,662,751 |
| Jul 11, 2023 | 268.10 | 268.10 | 265.90 | 267.20 | 263.31 | 3,097,940 |
| Jul 10, 2023 | 268.60 | 270.50 | 267.50 | 267.90 | 264.00 | 4,516,835 |
| Jul 7, 2023 | 267.10 | 270.50 | 266.00 | 270.50 | 266.56 | 3,661,099 |
| Jul 6, 2023 | 270.10 | 270.10 | 267.77 | 268.80 | 264.88 | 5,434,518 |
| Jul 5, 2023 | 268.00 | 271.20 | 267.10 | 270.00 | 266.07 | 4,923,717 |
| Jul 4, 2023 | 272.20 | 273.43 | 268.50 | 269.60 | 265.67 | 6,277,909 |
| Jul 3, 2023 | 269.90 | 275.10 | 269.90 | 274.60 | 270.60 | 2,653,234 |
| Jun 30, 2023 | 266.60 | 270.40 | 265.40 | 269.00 | 265.08 | 3,617,329 |
| Jun 29, 2023 | 272.10 | 272.10 | 265.50 | 266.20 | 262.32 | 3,757,708 |
| Jun 28, 2023 | 263.60 | 273.02 | 263.60 | 271.60 | 267.64 | 4,994,707 |
| Jun 27, 2023 | 264.70 | 266.02 | 261.60 | 264.70 | 260.84 | 3,143,808 |
| Jun 26, 2023 | 257.60 | 263.90 | 256.70 | 263.90 | 260.06 | 6,030,011 |
| Jun 23, 2023 | 256.00 | 258.56 | 254.80 | 257.20 | 253.45 | 4,073,073 |
| Jun 22, 2023 | 258.40 | 261.80 | 255.50 | 257.60 | 253.85 | 5,152,351 |
| Jun 21, 2023 | 264.40 | 264.80 | 259.70 | 260.10 | 256.31 | 5,382,143 |
| Jun 20, 2023 | 264.10 | 265.70 | 262.00 | 263.50 | 259.66 | 5,230,471 |
| Jun 19, 2023 | 269.90 | 270.10 | 265.20 | 265.70 | 261.83 | 4,831,944 |
| Jun 16, 2023 | 274.50 | 274.50 | 266.00 | 269.90 | 265.97 | 16,324,715 |
| Jun 15, 2023 | 269.80 | 273.20 | 269.80 | 272.40 | 268.43 | 2,963,328 |
| Jun 14, 2023 | 271.30 | 272.90 | 270.20 | 272.50 | 268.53 | 4,706,066 |
| Jun 13, 2023 | 271.50 | 272.00 | 269.50 | 271.50 | 267.54 | 2,861,469 |
| Jun 12, 2023 | 268.80 | 271.80 | 266.70 | 269.80 | 265.87 | 4,217,603 |
| Jun 9, 2023 | 268.20 | 268.60 | 264.10 | 267.00 | 263.11 | 6,328,468 |
| Jun 8, 2023 | 9.20 Dividend | |||||
| Jun 8, 2023 | 269.60 | 270.20 | 266.70 | 267.50 | 263.60 | 7,302,922 |
| Jun 7, 2023 | 278.50 | 282.90 | 276.90 | 278.00 | 264.88 | 8,771,833 |
| Jun 6, 2023 | 276.40 | 279.70 | 273.80 | 279.20 | 266.03 | 4,094,802 |
| Jun 5, 2023 | 279.50 | 280.50 | 275.90 | 276.20 | 263.17 | 5,352,478 |
| Jun 2, 2023 | 275.00 | 278.50 | 274.94 | 278.50 | 265.36 | 4,190,203 |
| Jun 1, 2023 | 272.00 | 274.20 | 271.30 | 272.80 | 259.93 | 3,796,829 |
| May 31, 2023 | 269.30 | 273.40 | 268.40 | 270.60 | 257.83 | 49,336,690 |
| May 30, 2023 | 274.10 | 275.60 | 271.50 | 271.50 | 258.69 | 4,465,143 |
| May 26, 2023 | 275.60 | 276.00 | 271.50 | 275.00 | 262.03 | 3,290,413 |
| May 25, 2023 | 279.40 | 279.50 | 273.65 | 275.10 | 262.12 | 4,628,560 |
| May 24, 2023 | 277.00 | 278.90 | 275.60 | 278.90 | 265.74 | 7,034,485 |
| May 23, 2023 | 278.50 | 278.60 | 276.10 | 278.00 | 264.88 | 4,093,925 |
| May 22, 2023 | 278.00 | 281.00 | 277.74 | 278.40 | 265.27 | 3,925,583 |
| May 19, 2023 | 282.40 | 283.10 | 280.69 | 281.00 | 267.74 | 2,954,790 |
| May 18, 2023 | 284.00 | 285.30 | 282.00 | 282.80 | 269.46 | 2,358,921 |
| May 17, 2023 | 284.00 | 284.60 | 282.50 | 283.30 | 269.93 | 9,063,652 |
| May 16, 2023 | 286.70 | 288.20 | 284.90 | 285.50 | 272.03 | 3,642,045 |
| May 15, 2023 | 290.70 | 291.00 | 285.93 | 287.50 | 273.94 | 4,438,121 |
| May 12, 2023 | 287.00 | 289.60 | 286.40 | 289.30 | 275.65 | 3,699,243 |
| May 11, 2023 | 285.20 | 287.40 | 284.40 | 287.30 | 273.75 | 3,525,360 |
| May 10, 2023 | 290.00 | 290.90 | 283.90 | 285.20 | 271.74 | 3,596,517 |
| May 9, 2023 | 288.20 | 290.00 | 286.20 | 289.60 | 275.94 | 8,294,835 |
| May 5, 2023 | 283.80 | 287.30 | 282.50 | 287.30 | 273.75 | 5,850,555 |
| May 4, 2023 | 282.30 | 282.40 | 279.30 | 281.60 | 268.31 | 5,027,527 |
| May 3, 2023 | 283.30 | 287.14 | 281.00 | 281.60 | 268.31 | 9,954,468 |
| May 2, 2023 | 276.60 | 284.20 | 275.20 | 283.40 | 270.03 | 8,887,290 |
| Apr 28, 2023 | 272.80 | 278.10 | 272.40 | 276.40 | 263.36 | 7,445,615 |
| Apr 27, 2023 | 284.90 | 285.60 | 271.60 | 274.10 | 261.17 | 8,659,758 |
| Apr 26, 2023 | 279.10 | 284.10 | 278.69 | 283.90 | 270.51 | 7,244,090 |
| Apr 25, 2023 | 280.40 | 281.30 | 277.40 | 280.50 | 267.27 | 10,413,286 |
| Apr 24, 2023 | 280.40 | 282.80 | 279.40 | 280.50 | 267.27 | 2,776,052 |
Related Tickers
TSCO.L Tesco PLC
291.40
-0.55%
OCDO.L Ocado Group plc
364.60
-3.49%
GRG.L Greggs plc
2,780.00
-0.79%
TSCDF Tesco PLC
3.5700
0.00%
CA.PA Carrefour SA
16.06
-0.53%
AD.AS Koninklijke Ahold Delhaize N.V.
27.76
-0.43%
CAR1.F Carrefour SA
3.0400
+0.66%
WNGPF George Weston Limited
14.19
0.00%
TSCOl.XC
OMHI OM Holdings International, Inc.
0.2000
0.00%