U.S. Markets open in 8 hrs 50 mins
S&P Futures
3,835.75-6.75(-0.18%)Dow Futures
30,749.00-93.00(-0.30%)Nasdaq Futures
13,549.75+64.25(+0.48%)
J Sainsbury plc (SBRY.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
251.30+2.20 (+0.88%)
At close: 4:36PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2021 | - | - | - | - | - | - |
| Jan 26, 2021 | 249.90 | 254.00 | 248.70 | 251.30 | 251.30 | 15,995,096 |
| Jan 25, 2021 | 248.80 | 250.20 | 247.11 | 249.10 | 249.10 | 14,773,051 |
| Jan 22, 2021 | 245.00 | 248.10 | 242.54 | 246.00 | 246.00 | 6,777,442 |
| Jan 21, 2021 | 242.90 | 245.00 | 239.22 | 245.00 | 245.00 | 9,208,274 |
| Jan 20, 2021 | 240.00 | 247.00 | 238.10 | 240.20 | 240.20 | 6,149,365 |
| Jan 19, 2021 | 238.20 | 239.20 | 236.90 | 238.20 | 238.20 | 3,931,852 |
| Jan 18, 2021 | 238.50 | 240.30 | 236.20 | 238.90 | 238.90 | 3,606,599 |
| Jan 15, 2021 | 242.60 | 244.80 | 236.20 | 238.00 | 238.00 | 7,851,026 |
| Jan 14, 2021 | 238.90 | 243.30 | 234.50 | 242.40 | 242.40 | 8,234,833 |
| Jan 13, 2021 | 236.70 | 244.10 | 236.70 | 240.30 | 240.30 | 11,646,257 |
| Jan 12, 2021 | 237.40 | 240.32 | 235.20 | 235.20 | 235.20 | 7,711,768 |
| Jan 11, 2021 | 239.70 | 242.00 | 235.90 | 236.50 | 236.50 | 8,717,155 |
| Jan 08, 2021 | 250.00 | 250.70 | 239.70 | 242.80 | 242.80 | 12,810,792 |
| Jan 07, 2021 | 244.90 | 250.30 | 239.80 | 248.50 | 248.50 | 19,665,011 |
| Jan 06, 2021 | 225.50 | 235.20 | 224.90 | 232.50 | 232.50 | 7,794,628 |
| Jan 05, 2021 | 224.00 | 227.10 | 223.30 | 225.60 | 225.60 | 5,223,109 |
| Jan 04, 2021 | 226.00 | 231.20 | 225.80 | 226.00 | 226.00 | 10,524,430 |
| Dec 31, 2020 | 226.00 | 228.60 | 225.50 | 225.50 | 225.50 | 2,618,064 |
| Dec 30, 2020 | 229.70 | 232.60 | 228.60 | 230.40 | 230.40 | 4,265,758 |
| Dec 29, 2020 | 228.20 | 230.10 | 225.13 | 230.10 | 230.10 | 9,475,469 |
| Dec 24, 2020 | 225.70 | 227.10 | 223.80 | 226.70 | 226.70 | 1,519,125 |
| Dec 23, 2020 | 216.40 | 224.30 | 215.50 | 224.00 | 224.00 | 5,576,834 |
| Dec 22, 2020 | 219.50 | 220.00 | 216.50 | 217.80 | 217.80 | 6,050,196 |
| Dec 21, 2020 | 224.00 | 228.45 | 218.20 | 220.30 | 220.30 | 6,558,824 |
| Dec 18, 2020 | 228.30 | 228.45 | 225.40 | 226.30 | 226.30 | 9,989,953 |
| Dec 17, 2020 | 231.00 | 233.00 | 225.30 | 227.70 | 227.70 | 5,072,191 |
| Dec 16, 2020 | 229.50 | 232.84 | 227.88 | 231.20 | 231.20 | 10,553,537 |
| Dec 15, 2020 | 225.50 | 229.40 | 223.40 | 228.90 | 228.90 | 8,743,050 |
| Dec 14, 2020 | 219.50 | 227.70 | 217.70 | 226.00 | 226.00 | 15,555,806 |
| Dec 11, 2020 | 224.70 | 226.40 | 216.50 | 218.20 | 218.20 | 14,218,913 |
| Dec 10, 2020 | 223.50 | 227.10 | 221.26 | 225.20 | 225.20 | 11,413,662 |
| Dec 09, 2020 | 217.70 | 223.40 | 217.30 | 222.90 | 222.90 | 8,346,087 |
| Dec 08, 2020 | 211.90 | 217.40 | 210.10 | 216.20 | 216.20 | 6,960,802 |
| Dec 07, 2020 | 214.90 | 215.55 | 208.50 | 211.70 | 211.70 | 22,218,977 |
| Dec 04, 2020 | 219.70 | 221.20 | 213.50 | 213.50 | 213.50 | 8,740,778 |
| Dec 03, 2020 | 209.10 | 219.40 | 208.50 | 218.60 | 218.60 | 16,895,255 |
| Dec 02, 2020 | 210.00 | 211.50 | 206.40 | 209.90 | 209.90 | 15,160,953 |
| Dec 01, 2020 | 209.10 | 216.10 | 209.10 | 216.10 | 216.10 | 7,084,242 |
| Nov 30, 2020 | 216.90 | 217.60 | 211.10 | 211.10 | 211.10 | 38,672,274 |
| Nov 27, 2020 | 215.90 | 217.40 | 212.60 | 216.50 | 216.50 | 11,148,808 |
| Nov 26, 2020 | 220.60 | 221.40 | 215.50 | 216.50 | 216.50 | 5,395,652 |
| Nov 25, 2020 | 219.60 | 222.86 | 219.00 | 220.50 | 220.50 | 5,708,333 |
| Nov 24, 2020 | 214.50 | 221.42 | 212.60 | 219.90 | 219.90 | 10,296,083 |
| Nov 23, 2020 | 219.40 | 220.40 | 213.90 | 215.00 | 215.00 | 6,074,000 |
| Nov 20, 2020 | 225.00 | 225.00 | 218.70 | 218.80 | 218.80 | 6,029,865 |
| Nov 19, 2020 | 217.20 | 223.00 | 217.20 | 222.00 | 222.00 | 14,826,277 |
| Nov 18, 2020 | 212.50 | 219.10 | 211.26 | 218.50 | 218.50 | 8,910,829 |
| Nov 17, 2020 | 210.00 | 214.50 | 208.16 | 212.90 | 212.90 | 12,664,870 |
| Nov 16, 2020 | 205.80 | 210.00 | 203.59 | 209.40 | 209.40 | 10,762,539 |
| Nov 13, 2020 | 202.30 | 206.90 | 201.70 | 205.90 | 205.90 | 13,421,758 |
| Nov 12, 2020 | 198.95 | 202.70 | 197.47 | 202.30 | 202.30 | 8,703,014 |
| Nov 12, 2020 | 7.3 Dividend | |||||
| Nov 11, 2020 | 203.50 | 210.56 | 202.00 | 209.30 | 202.00 | 13,526,555 |
| Nov 10, 2020 | 198.85 | 205.70 | 196.85 | 205.70 | 198.53 | 18,627,043 |
| Nov 09, 2020 | 201.00 | 207.20 | 195.90 | 197.85 | 190.95 | 12,810,089 |
| Nov 06, 2020 | 198.25 | 204.36 | 198.15 | 200.90 | 193.89 | 11,843,671 |
| Nov 05, 2020 | 210.10 | 214.20 | 197.90 | 198.00 | 191.09 | 27,365,366 |
| Nov 04, 2020 | 206.10 | 209.35 | 204.00 | 208.90 | 201.61 | 6,707,292 |
| Nov 03, 2020 | 207.30 | 209.10 | 204.70 | 208.30 | 201.03 | 7,301,987 |
| Nov 02, 2020 | 202.50 | 208.60 | 202.00 | 207.20 | 199.97 | 6,964,095 |
| Oct 30, 2020 | 201.30 | 203.50 | 200.50 | 201.60 | 194.57 | 7,610,687 |
| Oct 29, 2020 | 200.70 | 203.40 | 200.70 | 202.10 | 195.05 | 6,128,847 |
| Oct 28, 2020 | 204.80 | 205.70 | 200.80 | 201.60 | 194.57 | 5,241,159 |
| Oct 27, 2020 | 206.00 | 208.20 | 205.40 | 206.80 | 199.59 | 4,438,689 |
| Oct 26, 2020 | 207.20 | 209.80 | 206.04 | 207.60 | 200.36 | 7,835,673 |
| Oct 23, 2020 | 206.00 | 209.30 | 206.00 | 208.70 | 201.42 | 5,082,424 |
| Oct 22, 2020 | 201.00 | 207.00 | 200.40 | 206.20 | 199.01 | 6,756,684 |
| Oct 21, 2020 | 205.00 | 205.30 | 201.90 | 204.40 | 197.27 | 4,725,471 |
| Oct 20, 2020 | 202.80 | 204.40 | 200.90 | 204.10 | 196.98 | 3,607,961 |
| Oct 19, 2020 | 203.50 | 205.70 | 200.80 | 202.60 | 195.53 | 3,768,517 |
| Oct 16, 2020 | 201.80 | 204.76 | 200.30 | 203.60 | 196.50 | 4,978,293 |
| Oct 15, 2020 | 198.10 | 200.20 | 196.45 | 199.70 | 192.73 | 5,021,322 |
| Oct 14, 2020 | 204.80 | 204.80 | 199.65 | 200.20 | 193.22 | 11,960,522 |
| Oct 13, 2020 | 199.05 | 206.00 | 199.05 | 202.50 | 195.44 | 5,974,027 |
| Oct 12, 2020 | 198.80 | 201.60 | 198.20 | 200.20 | 193.22 | 5,414,423 |
| Oct 09, 2020 | 196.20 | 200.70 | 194.90 | 200.30 | 193.31 | 4,561,593 |
| Oct 08, 2020 | 197.60 | 199.45 | 194.60 | 196.75 | 189.89 | 3,729,544 |
| Oct 07, 2020 | 196.75 | 201.60 | 195.25 | 196.50 | 189.65 | 7,979,518 |
| Oct 06, 2020 | 197.70 | 198.00 | 193.70 | 197.10 | 190.23 | 5,176,712 |
| Oct 05, 2020 | 193.10 | 198.60 | 193.10 | 198.55 | 191.62 | 12,511,489 |
| Oct 02, 2020 | 190.00 | 191.95 | 187.60 | 191.60 | 184.92 | 5,093,279 |
| Oct 01, 2020 | 190.75 | 191.50 | 186.65 | 190.30 | 183.66 | 7,087,398 |
| Sep 30, 2020 | 193.50 | 195.90 | 190.50 | 190.95 | 184.29 | 7,456,720 |
| Sep 29, 2020 | 196.35 | 199.50 | 191.90 | 192.85 | 186.12 | 8,796,776 |
| Sep 28, 2020 | 196.55 | 199.75 | 196.55 | 198.75 | 191.82 | 5,306,917 |
| Sep 25, 2020 | 202.40 | 202.80 | 197.25 | 197.25 | 190.37 | 9,223,429 |
| Sep 24, 2020 | 201.60 | 204.40 | 200.60 | 202.10 | 195.05 | 7,945,685 |
| Sep 23, 2020 | 202.50 | 203.90 | 200.00 | 202.00 | 194.95 | 6,425,391 |
| Sep 22, 2020 | 197.90 | 202.20 | 196.45 | 200.20 | 193.22 | 12,140,667 |
| Sep 21, 2020 | 195.00 | 196.75 | 192.55 | 196.75 | 189.89 | 26,565,927 |
| Sep 18, 2020 | 191.95 | 198.15 | 190.50 | 195.00 | 188.20 | 26,858,335 |
| Sep 17, 2020 | 183.10 | 193.05 | 182.80 | 191.15 | 184.48 | 17,941,637 |
| Sep 16, 2020 | 186.90 | 188.65 | 183.90 | 185.00 | 178.55 | 18,304,677 |
| Sep 15, 2020 | 184.15 | 188.00 | 181.15 | 187.40 | 180.86 | 8,900,944 |
| Sep 14, 2020 | 187.50 | 188.00 | 184.00 | 184.55 | 178.11 | 7,099,956 |
| Sep 11, 2020 | 188.50 | 189.70 | 185.70 | 185.70 | 179.22 | 5,079,130 |
| Sep 10, 2020 | 192.00 | 192.05 | 187.10 | 187.90 | 181.35 | 19,699,085 |
| Sep 09, 2020 | 187.75 | 194.01 | 187.35 | 191.80 | 185.11 | 18,287,778 |
| Sep 08, 2020 | 185.75 | 189.00 | 184.50 | 187.70 | 181.15 | 9,442,822 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
