Advertisement
Advertisement
U.S. markets open in 7 hours 41 minutes
S&P Futures
4,293.00 -5.25 (-0.12%) Dow Futures
33,862.00 -11.00 (-0.03%) Nasdaq Futures
13,661.75 -19.50 (-0.14%) Russell 2000 Futures
2,022.30 -1.50 (-0.07%) Crude Oil
88.65 -0.76 (-0.85%) Gold
1,777.10 -4.30 (-0.24%)
J Sainsbury plc (SBRY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 220.50 | 221.90 | 219.50 | 221.30 | 221.30 | 3,433,717 |
| Aug 12, 2022 | 220.40 | 221.60 | 219.84 | 220.10 | 220.10 | 3,377,884 |
| Aug 11, 2022 | 221.40 | 222.88 | 218.80 | 220.20 | 220.20 | 4,916,471 |
| Aug 10, 2022 | 217.60 | 221.70 | 216.20 | 221.30 | 221.30 | 4,674,625 |
| Aug 09, 2022 | 218.40 | 219.10 | 217.00 | 217.00 | 217.00 | 5,169,979 |
| Aug 08, 2022 | 216.80 | 218.38 | 215.20 | 218.10 | 218.10 | 3,447,870 |
| Aug 05, 2022 | 219.40 | 220.18 | 217.00 | 217.00 | 217.00 | 3,224,265 |
| Aug 04, 2022 | 217.60 | 219.50 | 217.20 | 219.00 | 219.00 | 4,108,383 |
| Aug 03, 2022 | 221.50 | 221.50 | 216.50 | 217.90 | 217.90 | 5,807,547 |
| Aug 02, 2022 | 220.30 | 222.54 | 219.40 | 220.70 | 220.70 | 5,557,555 |
| Aug 01, 2022 | 221.10 | 221.60 | 220.10 | 220.50 | 220.50 | 3,610,877 |
| Jul 29, 2022 | 219.60 | 222.90 | 219.30 | 221.00 | 221.00 | 5,919,865 |
| Jul 28, 2022 | 218.40 | 218.70 | 216.10 | 218.50 | 218.50 | 3,243,991 |
| Jul 27, 2022 | 215.10 | 217.70 | 213.67 | 217.50 | 217.50 | 5,491,447 |
| Jul 26, 2022 | 218.80 | 219.63 | 213.80 | 214.50 | 214.50 | 7,514,187 |
| Jul 25, 2022 | 220.30 | 222.97 | 218.40 | 221.20 | 221.20 | 2,938,227 |
| Jul 22, 2022 | 215.80 | 220.70 | 215.50 | 220.40 | 220.40 | 4,694,118 |
| Jul 21, 2022 | 216.30 | 216.90 | 214.30 | 216.60 | 216.60 | 4,039,381 |
| Jul 20, 2022 | 218.90 | 219.80 | 216.20 | 216.30 | 216.30 | 6,341,746 |
| Jul 19, 2022 | 213.90 | 219.10 | 213.20 | 216.60 | 216.60 | 5,131,085 |
| Jul 18, 2022 | 213.90 | 218.30 | 213.70 | 215.50 | 215.50 | 5,790,059 |
| Jul 15, 2022 | 209.60 | 214.59 | 209.60 | 213.30 | 213.30 | 10,378,853 |
| Jul 14, 2022 | 214.00 | 216.00 | 208.80 | 209.90 | 209.90 | 10,114,140 |
| Jul 13, 2022 | 215.00 | 215.90 | 212.70 | 214.80 | 214.80 | 4,841,284 |
| Jul 12, 2022 | 214.80 | 215.50 | 212.00 | 215.20 | 215.20 | 4,803,864 |
| Jul 11, 2022 | 215.90 | 217.50 | 214.20 | 215.20 | 215.20 | 5,491,484 |
| Jul 08, 2022 | 213.00 | 217.90 | 212.70 | 216.90 | 216.90 | 7,977,937 |
| Jul 07, 2022 | 215.00 | 216.10 | 213.10 | 213.90 | 213.90 | 7,315,594 |
| Jul 06, 2022 | 212.90 | 218.30 | 212.90 | 214.70 | 214.70 | 10,692,054 |
| Jul 05, 2022 | 211.80 | 215.10 | 208.00 | 210.60 | 210.60 | 12,076,351 |
| Jul 04, 2022 | 208.40 | 208.90 | 204.90 | 208.40 | 208.40 | 3,746,944 |
| Jul 01, 2022 | 203.70 | 209.60 | 203.20 | 207.40 | 207.40 | 7,539,759 |
| Jun 30, 2022 | 208.90 | 209.40 | 200.80 | 204.00 | 204.00 | 8,662,137 |
| Jun 29, 2022 | 210.60 | 212.95 | 209.80 | 211.00 | 211.00 | 8,710,356 |
| Jun 28, 2022 | 212.00 | 215.60 | 210.90 | 213.50 | 213.50 | 7,980,700 |
| Jun 27, 2022 | 211.90 | 214.80 | 210.27 | 211.60 | 211.60 | 8,866,185 |
| Jun 24, 2022 | 204.40 | 210.80 | 203.60 | 210.80 | 210.80 | 8,125,614 |
| Jun 23, 2022 | 206.80 | 208.50 | 204.50 | 204.50 | 204.50 | 6,368,177 |
| Jun 22, 2022 | 205.40 | 209.00 | 204.50 | 207.20 | 207.20 | 7,510,874 |
| Jun 21, 2022 | 209.00 | 209.06 | 205.10 | 205.10 | 205.10 | 5,961,713 |
| Jun 20, 2022 | 205.40 | 209.40 | 205.07 | 208.40 | 208.40 | 20,817,191 |
| Jun 17, 2022 | 208.00 | 209.36 | 205.80 | 205.80 | 205.80 | 18,681,349 |
| Jun 16, 2022 | 209.50 | 209.63 | 205.20 | 207.70 | 207.70 | 7,494,816 |
| Jun 15, 2022 | 204.20 | 211.10 | 203.70 | 209.80 | 209.80 | 8,170,130 |
| Jun 14, 2022 | 205.20 | 205.20 | 201.70 | 203.30 | 203.30 | 7,686,480 |
| Jun 13, 2022 | 213.00 | 213.90 | 204.40 | 204.90 | 204.90 | 11,737,761 |
| Jun 10, 2022 | 208.50 | 215.16 | 208.50 | 213.30 | 213.30 | 12,619,473 |
| Jun 09, 2022 | 213.50 | 213.90 | 207.55 | 209.40 | 209.40 | 14,618,639 |
| Jun 09, 2022 | 9.9 Dividend | |||||
| Jun 08, 2022 | 222.10 | 224.56 | 220.20 | 222.40 | 212.50 | 10,524,922 |
| Jun 07, 2022 | 227.60 | 227.97 | 221.40 | 221.40 | 211.54 | 16,059,278 |
| Jun 06, 2022 | 231.90 | 234.20 | 227.80 | 227.80 | 217.66 | 7,386,338 |
| Jun 01, 2022 | 229.80 | 232.40 | 227.20 | 227.20 | 217.09 | 8,499,416 |
| May 31, 2022 | 230.40 | 231.13 | 227.20 | 228.40 | 218.23 | 16,397,205 |
| May 30, 2022 | 232.70 | 234.60 | 230.40 | 231.10 | 220.81 | 5,264,470 |
| May 27, 2022 | 231.10 | 233.10 | 228.30 | 231.10 | 220.81 | 6,271,545 |
| May 26, 2022 | 230.20 | 234.80 | 229.72 | 232.30 | 221.96 | 6,413,272 |
| May 25, 2022 | 228.70 | 231.10 | 225.70 | 229.30 | 219.09 | 10,012,842 |
| May 24, 2022 | 233.10 | 233.30 | 229.76 | 232.30 | 221.96 | 4,630,270 |
| May 23, 2022 | 232.90 | 234.40 | 229.00 | 233.30 | 222.91 | 7,665,515 |
| May 20, 2022 | 237.40 | 238.53 | 232.10 | 232.70 | 222.34 | 9,719,799 |
| May 19, 2022 | 238.20 | 238.60 | 232.60 | 237.00 | 226.45 | 9,135,841 |
| May 18, 2022 | 241.20 | 243.60 | 236.70 | 239.00 | 228.36 | 13,383,602 |
| May 17, 2022 | 244.90 | 246.50 | 239.60 | 240.10 | 229.41 | 7,167,824 |
| May 16, 2022 | 238.70 | 245.40 | 238.00 | 244.60 | 233.71 | 7,863,585 |
| May 13, 2022 | 233.50 | 238.97 | 233.50 | 238.80 | 228.17 | 4,566,327 |
| May 12, 2022 | 228.40 | 235.90 | 228.00 | 233.30 | 222.91 | 5,644,259 |
| May 11, 2022 | 232.30 | 232.50 | 229.40 | 231.40 | 221.10 | 11,278,326 |
| May 10, 2022 | 235.00 | 238.15 | 233.00 | 233.00 | 222.63 | 7,300,629 |
| May 09, 2022 | 227.90 | 235.20 | 227.50 | 233.00 | 222.63 | 7,097,340 |
| May 06, 2022 | 231.50 | 232.20 | 224.60 | 227.90 | 217.76 | 10,832,120 |
| May 05, 2022 | 234.80 | 236.40 | 231.10 | 232.00 | 221.67 | 7,355,364 |
| May 04, 2022 | 239.70 | 242.30 | 232.10 | 233.70 | 223.30 | 6,954,331 |
| May 03, 2022 | 232.90 | 241.00 | 232.90 | 240.90 | 230.18 | 14,109,506 |
| Apr 29, 2022 | 227.00 | 238.70 | 225.83 | 233.30 | 222.91 | 14,470,513 |
| Apr 28, 2022 | 233.80 | 235.50 | 222.60 | 228.70 | 218.52 | 17,213,942 |
| Apr 27, 2022 | 240.70 | 241.60 | 235.07 | 239.00 | 228.36 | 7,968,538 |
| Apr 26, 2022 | 242.20 | 244.00 | 238.60 | 240.20 | 229.51 | 8,358,296 |
| Apr 25, 2022 | 238.10 | 243.40 | 236.60 | 243.40 | 232.57 | 6,854,570 |
| Apr 22, 2022 | 241.50 | 245.40 | 240.50 | 240.70 | 229.99 | 5,259,333 |
| Apr 21, 2022 | 242.40 | 243.60 | 240.60 | 242.60 | 231.80 | 4,985,117 |
| Apr 20, 2022 | 245.90 | 246.00 | 241.80 | 241.90 | 231.13 | 4,243,794 |
| Apr 19, 2022 | 242.10 | 246.55 | 239.34 | 244.90 | 234.00 | 6,675,539 |
| Apr 14, 2022 | 238.90 | 242.40 | 237.49 | 241.80 | 231.04 | 7,484,028 |
| Apr 13, 2022 | 242.10 | 242.10 | 234.66 | 238.60 | 227.98 | 11,608,687 |
| Apr 12, 2022 | 248.80 | 249.07 | 242.27 | 244.60 | 233.71 | 7,267,561 |
| Apr 11, 2022 | 251.20 | 253.40 | 248.54 | 251.10 | 239.92 | 5,092,546 |
| Apr 08, 2022 | 247.40 | 247.40 | 242.80 | 246.60 | 235.62 | 3,388,069 |
| Apr 07, 2022 | 241.90 | 247.80 | 241.20 | 246.00 | 235.05 | 6,009,780 |
| Apr 06, 2022 | 245.60 | 246.90 | 238.10 | 241.20 | 230.46 | 8,352,143 |
| Apr 05, 2022 | 247.00 | 248.90 | 244.42 | 246.60 | 235.62 | 5,838,204 |
| Apr 04, 2022 | 250.70 | 253.14 | 246.30 | 247.20 | 236.20 | 8,241,792 |
| Apr 01, 2022 | 254.10 | 255.10 | 248.40 | 248.90 | 237.82 | 7,678,554 |
| Mar 31, 2022 | 261.30 | 262.10 | 252.20 | 252.70 | 241.45 | 7,260,975 |
| Mar 30, 2022 | 258.40 | 261.30 | 256.20 | 261.30 | 249.67 | 9,444,341 |
| Mar 29, 2022 | 262.60 | 263.70 | 256.10 | 257.70 | 246.23 | 7,930,002 |
| Mar 28, 2022 | 260.10 | 264.30 | 260.10 | 261.00 | 249.38 | 2,935,798 |
| Mar 25, 2022 | 259.20 | 260.90 | 258.53 | 259.80 | 248.24 | 2,613,770 |
| Mar 24, 2022 | 258.80 | 261.80 | 257.70 | 259.50 | 247.95 | 4,098,766 |
| Mar 23, 2022 | 258.60 | 261.90 | 257.30 | 257.60 | 246.13 | 4,613,817 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
