SBRY.L - J Sainsbury plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2019231.30232.00224.40226.60226.6013,230,470
Apr 23, 2019229.00230.40225.50230.40230.407,732,816
Apr 18, 2019227.60228.60226.30227.70227.704,356,395
Apr 17, 2019230.10231.30226.30226.60226.608,438,490
Apr 16, 2019232.20234.60230.10231.20231.2012,360,562
Apr 15, 2019235.80236.20233.20234.10234.106,805,529
Apr 12, 2019235.00236.50234.50235.00235.005,131,430
Apr 11, 2019233.90236.00233.40235.20235.209,526,734
Apr 10, 2019233.90234.50230.90234.00234.009,777,236
Apr 09, 2019236.40236.40233.90234.00234.004,997,146
Apr 08, 2019237.50239.60235.70236.40236.406,693,066
Apr 05, 2019240.20240.20235.60238.80238.804,952,416
Apr 04, 2019240.20241.00238.10239.70239.707,756,355
Apr 03, 2019236.70240.60236.60240.60240.6011,446,442
Apr 02, 2019234.90236.40230.00234.90234.9011,055,651
Apr 01, 2019234.70237.30233.50234.70234.706,743,231
Mar 29, 2019234.80236.40232.60235.70235.709,486,261
Mar 28, 2019237.00239.30232.60232.60232.608,948,986
Mar 27, 2019236.70239.00235.60238.10238.105,768,791
Mar 26, 2019234.60237.90233.90235.30235.305,660,809
Mar 25, 2019235.00236.40232.90234.80234.805,290,097
Mar 22, 2019237.40238.80234.70236.80236.805,945,298
Mar 21, 2019233.50237.20231.70236.60236.607,116,626
Mar 20, 2019236.00238.50233.50233.50233.5012,703,247
Mar 19, 2019235.30242.40235.30236.90236.9013,677,607
Mar 18, 2019224.20235.20223.30234.90234.9015,889,169
Mar 15, 2019228.50231.00221.90223.80223.8034,982,218
Mar 14, 2019225.70229.70225.40227.10227.106,531,175
Mar 13, 2019225.10227.20223.60227.00227.0012,244,722
Mar 12, 2019227.70227.70223.30225.90225.907,370,481
Mar 11, 2019226.60229.30223.70223.70223.706,809,180
Mar 08, 2019225.10226.40223.20223.80223.8019,495,555
Mar 07, 2019231.90232.10227.30227.30227.309,530,800
Mar 06, 2019229.00234.00229.00232.00232.0013,023,201
Mar 05, 2019233.90234.10230.60231.00231.0013,708,808
Mar 04, 2019231.30235.30231.10233.70233.709,132,450
Mar 01, 2019229.40232.80228.50231.80231.8011,911,267
Feb 28, 2019231.60232.70227.10229.00229.0012,885,387
Feb 27, 2019234.20234.20228.80231.00231.0012,108,966
Feb 26, 2019230.10235.00230.10233.80233.8013,511,526
Feb 25, 2019233.00236.40232.60235.20235.2011,243,931
Feb 22, 2019233.20236.50231.50233.60233.6012,650,120
Feb 21, 2019233.00236.00230.50233.40233.4023,231,651
Feb 20, 2019252.00254.20234.50234.50234.5062,113,594
Feb 19, 2019284.40288.70283.00287.90287.905,180,133
Feb 18, 2019287.00287.00283.90285.80285.805,060,295
Feb 15, 2019283.90287.50283.30286.20286.205,106,742
Feb 14, 2019282.10286.00281.20283.80283.806,278,265
Feb 13, 2019285.10285.90281.00282.00282.008,697,759
Feb 12, 2019291.20293.70283.90283.90283.908,522,220
Feb 11, 2019295.40296.10290.30293.90293.906,889,898
Feb 08, 2019291.00293.80290.00291.90291.906,731,996
Feb 07, 2019295.70296.20290.10290.90290.907,100,895
Feb 06, 2019293.70294.90290.00292.60292.605,179,434
Feb 05, 2019288.40292.90286.40292.90292.906,724,851
Feb 04, 2019288.10289.60287.10288.60288.609,524,056
Feb 01, 2019287.10288.60284.10286.90286.906,242,631
Jan 31, 2019286.60289.80284.70285.20285.2013,527,877
Jan 30, 2019284.80288.00283.30287.50287.505,741,006
Jan 29, 2019283.00287.60281.80284.00284.007,011,277
Jan 28, 2019280.30282.10276.20279.00279.006,078,080
Jan 25, 2019277.80283.20277.70282.70282.705,962,191
Jan 24, 2019277.90280.00276.90278.60278.603,253,046
Jan 23, 2019276.70280.50275.30277.30277.304,390,218
Jan 22, 2019272.80281.00272.80276.70276.708,272,988
Jan 21, 2019276.10278.80271.30273.00273.006,739,897
Jan 18, 2019273.00279.50272.60277.90277.906,314,993
Jan 17, 2019272.20273.30268.10271.50271.503,899,437
Jan 16, 2019273.80277.20272.60273.00273.007,269,462
Jan 15, 2019274.00276.20270.20274.50274.506,018,595
Jan 14, 2019274.60277.30272.70273.60273.606,083,855
Jan 11, 2019276.00281.40275.70275.80275.809,474,719
Jan 10, 2019273.20279.60273.00276.00276.0012,487,694
Jan 09, 2019259.00275.50259.00272.60272.6012,468,886
Jan 08, 2019266.40269.00259.30266.50266.5014,955,816
Jan 07, 2019261.70268.00261.00265.70265.707,192,467
Jan 04, 2019258.20263.20257.40260.00260.007,337,558
Jan 03, 2019260.00265.70260.00263.00263.004,880,935
Jan 02, 2019261.50263.60259.20261.50261.506,133,405
Dec 31, 2018264.20266.30261.20265.00265.001,422,758
Dec 28, 2018261.00267.00260.50264.90264.904,535,283
Dec 27, 2018264.20267.70259.40260.90260.906,799,277
Dec 24, 2018267.10269.40263.70263.90263.901,235,165
Dec 21, 2018265.70270.00262.60270.00270.0017,383,507
Dec 20, 2018264.80266.60262.90266.00266.007,257,502
Dec 19, 2018265.90269.50265.20267.10267.108,359,351
Dec 18, 2018264.00268.90262.50265.30265.3012,967,170
Dec 17, 2018276.00276.70263.90264.30264.3015,654,477
Dec 14, 2018277.30280.00274.30275.50275.5011,515,651
Dec 13, 2018275.80284.00275.00279.90279.9017,607,271
Dec 12, 2018290.00290.80275.00275.00275.0033,058,688
Dec 11, 2018295.00298.30291.60296.40296.409,075,988
Dec 10, 2018301.00303.10294.30294.50294.508,521,309
Dec 07, 2018303.10305.30299.60300.00300.0010,083,548
Dec 06, 2018305.90307.70298.80300.00300.008,919,389
Dec 05, 2018305.60309.70303.60306.50306.503,917,820
Dec 04, 2018307.90310.40305.20307.20307.206,706,985
Dec 03, 2018306.90310.70304.20306.40306.407,678,833
Nov 30, 2018313.30314.70305.00305.00305.0013,471,023
Nov 29, 2018319.00320.50311.30312.60312.608,182,845
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...