Advertisement
Advertisement
U.S. markets open in 7 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

J Sainsbury plc (SBRY.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
221.30+1.20 (+0.55%)
At close: 04:35PM BST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022220.50221.90219.50221.30221.303,433,717
Aug 12, 2022220.40221.60219.84220.10220.103,377,884
Aug 11, 2022221.40222.88218.80220.20220.204,916,471
Aug 10, 2022217.60221.70216.20221.30221.304,674,625
Aug 09, 2022218.40219.10217.00217.00217.005,169,979
Aug 08, 2022216.80218.38215.20218.10218.103,447,870
Aug 05, 2022219.40220.18217.00217.00217.003,224,265
Aug 04, 2022217.60219.50217.20219.00219.004,108,383
Aug 03, 2022221.50221.50216.50217.90217.905,807,547
Aug 02, 2022220.30222.54219.40220.70220.705,557,555
Aug 01, 2022221.10221.60220.10220.50220.503,610,877
Jul 29, 2022219.60222.90219.30221.00221.005,919,865
Jul 28, 2022218.40218.70216.10218.50218.503,243,991
Jul 27, 2022215.10217.70213.67217.50217.505,491,447
Jul 26, 2022218.80219.63213.80214.50214.507,514,187
Jul 25, 2022220.30222.97218.40221.20221.202,938,227
Jul 22, 2022215.80220.70215.50220.40220.404,694,118
Jul 21, 2022216.30216.90214.30216.60216.604,039,381
Jul 20, 2022218.90219.80216.20216.30216.306,341,746
Jul 19, 2022213.90219.10213.20216.60216.605,131,085
Jul 18, 2022213.90218.30213.70215.50215.505,790,059
Jul 15, 2022209.60214.59209.60213.30213.3010,378,853
Jul 14, 2022214.00216.00208.80209.90209.9010,114,140
Jul 13, 2022215.00215.90212.70214.80214.804,841,284
Jul 12, 2022214.80215.50212.00215.20215.204,803,864
Jul 11, 2022215.90217.50214.20215.20215.205,491,484
Jul 08, 2022213.00217.90212.70216.90216.907,977,937
Jul 07, 2022215.00216.10213.10213.90213.907,315,594
Jul 06, 2022212.90218.30212.90214.70214.7010,692,054
Jul 05, 2022211.80215.10208.00210.60210.6012,076,351
Jul 04, 2022208.40208.90204.90208.40208.403,746,944
Jul 01, 2022203.70209.60203.20207.40207.407,539,759
Jun 30, 2022208.90209.40200.80204.00204.008,662,137
Jun 29, 2022210.60212.95209.80211.00211.008,710,356
Jun 28, 2022212.00215.60210.90213.50213.507,980,700
Jun 27, 2022211.90214.80210.27211.60211.608,866,185
Jun 24, 2022204.40210.80203.60210.80210.808,125,614
Jun 23, 2022206.80208.50204.50204.50204.506,368,177
Jun 22, 2022205.40209.00204.50207.20207.207,510,874
Jun 21, 2022209.00209.06205.10205.10205.105,961,713
Jun 20, 2022205.40209.40205.07208.40208.4020,817,191
Jun 17, 2022208.00209.36205.80205.80205.8018,681,349
Jun 16, 2022209.50209.63205.20207.70207.707,494,816
Jun 15, 2022204.20211.10203.70209.80209.808,170,130
Jun 14, 2022205.20205.20201.70203.30203.307,686,480
Jun 13, 2022213.00213.90204.40204.90204.9011,737,761
Jun 10, 2022208.50215.16208.50213.30213.3012,619,473
Jun 09, 2022213.50213.90207.55209.40209.4014,618,639
Jun 09, 20229.9 Dividend
Jun 08, 2022222.10224.56220.20222.40212.5010,524,922
Jun 07, 2022227.60227.97221.40221.40211.5416,059,278
Jun 06, 2022231.90234.20227.80227.80217.667,386,338
Jun 01, 2022229.80232.40227.20227.20217.098,499,416
May 31, 2022230.40231.13227.20228.40218.2316,397,205
May 30, 2022232.70234.60230.40231.10220.815,264,470
May 27, 2022231.10233.10228.30231.10220.816,271,545
May 26, 2022230.20234.80229.72232.30221.966,413,272
May 25, 2022228.70231.10225.70229.30219.0910,012,842
May 24, 2022233.10233.30229.76232.30221.964,630,270
May 23, 2022232.90234.40229.00233.30222.917,665,515
May 20, 2022237.40238.53232.10232.70222.349,719,799
May 19, 2022238.20238.60232.60237.00226.459,135,841
May 18, 2022241.20243.60236.70239.00228.3613,383,602
May 17, 2022244.90246.50239.60240.10229.417,167,824
May 16, 2022238.70245.40238.00244.60233.717,863,585
May 13, 2022233.50238.97233.50238.80228.174,566,327
May 12, 2022228.40235.90228.00233.30222.915,644,259
May 11, 2022232.30232.50229.40231.40221.1011,278,326
May 10, 2022235.00238.15233.00233.00222.637,300,629
May 09, 2022227.90235.20227.50233.00222.637,097,340
May 06, 2022231.50232.20224.60227.90217.7610,832,120
May 05, 2022234.80236.40231.10232.00221.677,355,364
May 04, 2022239.70242.30232.10233.70223.306,954,331
May 03, 2022232.90241.00232.90240.90230.1814,109,506
Apr 29, 2022227.00238.70225.83233.30222.9114,470,513
Apr 28, 2022233.80235.50222.60228.70218.5217,213,942
Apr 27, 2022240.70241.60235.07239.00228.367,968,538
Apr 26, 2022242.20244.00238.60240.20229.518,358,296
Apr 25, 2022238.10243.40236.60243.40232.576,854,570
Apr 22, 2022241.50245.40240.50240.70229.995,259,333
Apr 21, 2022242.40243.60240.60242.60231.804,985,117
Apr 20, 2022245.90246.00241.80241.90231.134,243,794
Apr 19, 2022242.10246.55239.34244.90234.006,675,539
Apr 14, 2022238.90242.40237.49241.80231.047,484,028
Apr 13, 2022242.10242.10234.66238.60227.9811,608,687
Apr 12, 2022248.80249.07242.27244.60233.717,267,561
Apr 11, 2022251.20253.40248.54251.10239.925,092,546
Apr 08, 2022247.40247.40242.80246.60235.623,388,069
Apr 07, 2022241.90247.80241.20246.00235.056,009,780
Apr 06, 2022245.60246.90238.10241.20230.468,352,143
Apr 05, 2022247.00248.90244.42246.60235.625,838,204
Apr 04, 2022250.70253.14246.30247.20236.208,241,792
Apr 01, 2022254.10255.10248.40248.90237.827,678,554
Mar 31, 2022261.30262.10252.20252.70241.457,260,975
Mar 30, 2022258.40261.30256.20261.30249.679,444,341
Mar 29, 2022262.60263.70256.10257.70246.237,930,002
Mar 28, 2022260.10264.30260.10261.00249.382,935,798
Mar 25, 2022259.20260.90258.53259.80248.242,613,770
Mar 24, 2022258.80261.80257.70259.50247.954,098,766
Mar 23, 2022258.60261.90257.30257.60246.134,613,817
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement