U.S. Markets open in 8 hrs 50 mins

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2021------
Jan 26, 2021249.90254.00248.70251.30251.3015,995,096
Jan 25, 2021248.80250.20247.11249.10249.1014,773,051
Jan 22, 2021245.00248.10242.54246.00246.006,777,442
Jan 21, 2021242.90245.00239.22245.00245.009,208,274
Jan 20, 2021240.00247.00238.10240.20240.206,149,365
Jan 19, 2021238.20239.20236.90238.20238.203,931,852
Jan 18, 2021238.50240.30236.20238.90238.903,606,599
Jan 15, 2021242.60244.80236.20238.00238.007,851,026
Jan 14, 2021238.90243.30234.50242.40242.408,234,833
Jan 13, 2021236.70244.10236.70240.30240.3011,646,257
Jan 12, 2021237.40240.32235.20235.20235.207,711,768
Jan 11, 2021239.70242.00235.90236.50236.508,717,155
Jan 08, 2021250.00250.70239.70242.80242.8012,810,792
Jan 07, 2021244.90250.30239.80248.50248.5019,665,011
Jan 06, 2021225.50235.20224.90232.50232.507,794,628
Jan 05, 2021224.00227.10223.30225.60225.605,223,109
Jan 04, 2021226.00231.20225.80226.00226.0010,524,430
Dec 31, 2020226.00228.60225.50225.50225.502,618,064
Dec 30, 2020229.70232.60228.60230.40230.404,265,758
Dec 29, 2020228.20230.10225.13230.10230.109,475,469
Dec 24, 2020225.70227.10223.80226.70226.701,519,125
Dec 23, 2020216.40224.30215.50224.00224.005,576,834
Dec 22, 2020219.50220.00216.50217.80217.806,050,196
Dec 21, 2020224.00228.45218.20220.30220.306,558,824
Dec 18, 2020228.30228.45225.40226.30226.309,989,953
Dec 17, 2020231.00233.00225.30227.70227.705,072,191
Dec 16, 2020229.50232.84227.88231.20231.2010,553,537
Dec 15, 2020225.50229.40223.40228.90228.908,743,050
Dec 14, 2020219.50227.70217.70226.00226.0015,555,806
Dec 11, 2020224.70226.40216.50218.20218.2014,218,913
Dec 10, 2020223.50227.10221.26225.20225.2011,413,662
Dec 09, 2020217.70223.40217.30222.90222.908,346,087
Dec 08, 2020211.90217.40210.10216.20216.206,960,802
Dec 07, 2020214.90215.55208.50211.70211.7022,218,977
Dec 04, 2020219.70221.20213.50213.50213.508,740,778
Dec 03, 2020209.10219.40208.50218.60218.6016,895,255
Dec 02, 2020210.00211.50206.40209.90209.9015,160,953
Dec 01, 2020209.10216.10209.10216.10216.107,084,242
Nov 30, 2020216.90217.60211.10211.10211.1038,672,274
Nov 27, 2020215.90217.40212.60216.50216.5011,148,808
Nov 26, 2020220.60221.40215.50216.50216.505,395,652
Nov 25, 2020219.60222.86219.00220.50220.505,708,333
Nov 24, 2020214.50221.42212.60219.90219.9010,296,083
Nov 23, 2020219.40220.40213.90215.00215.006,074,000
Nov 20, 2020225.00225.00218.70218.80218.806,029,865
Nov 19, 2020217.20223.00217.20222.00222.0014,826,277
Nov 18, 2020212.50219.10211.26218.50218.508,910,829
Nov 17, 2020210.00214.50208.16212.90212.9012,664,870
Nov 16, 2020205.80210.00203.59209.40209.4010,762,539
Nov 13, 2020202.30206.90201.70205.90205.9013,421,758
Nov 12, 2020198.95202.70197.47202.30202.308,703,014
Nov 12, 20207.3 Dividend
Nov 11, 2020203.50210.56202.00209.30202.0013,526,555
Nov 10, 2020198.85205.70196.85205.70198.5318,627,043
Nov 09, 2020201.00207.20195.90197.85190.9512,810,089
Nov 06, 2020198.25204.36198.15200.90193.8911,843,671
Nov 05, 2020210.10214.20197.90198.00191.0927,365,366
Nov 04, 2020206.10209.35204.00208.90201.616,707,292
Nov 03, 2020207.30209.10204.70208.30201.037,301,987
Nov 02, 2020202.50208.60202.00207.20199.976,964,095
Oct 30, 2020201.30203.50200.50201.60194.577,610,687
Oct 29, 2020200.70203.40200.70202.10195.056,128,847
Oct 28, 2020204.80205.70200.80201.60194.575,241,159
Oct 27, 2020206.00208.20205.40206.80199.594,438,689
Oct 26, 2020207.20209.80206.04207.60200.367,835,673
Oct 23, 2020206.00209.30206.00208.70201.425,082,424
Oct 22, 2020201.00207.00200.40206.20199.016,756,684
Oct 21, 2020205.00205.30201.90204.40197.274,725,471
Oct 20, 2020202.80204.40200.90204.10196.983,607,961
Oct 19, 2020203.50205.70200.80202.60195.533,768,517
Oct 16, 2020201.80204.76200.30203.60196.504,978,293
Oct 15, 2020198.10200.20196.45199.70192.735,021,322
Oct 14, 2020204.80204.80199.65200.20193.2211,960,522
Oct 13, 2020199.05206.00199.05202.50195.445,974,027
Oct 12, 2020198.80201.60198.20200.20193.225,414,423
Oct 09, 2020196.20200.70194.90200.30193.314,561,593
Oct 08, 2020197.60199.45194.60196.75189.893,729,544
Oct 07, 2020196.75201.60195.25196.50189.657,979,518
Oct 06, 2020197.70198.00193.70197.10190.235,176,712
Oct 05, 2020193.10198.60193.10198.55191.6212,511,489
Oct 02, 2020190.00191.95187.60191.60184.925,093,279
Oct 01, 2020190.75191.50186.65190.30183.667,087,398
Sep 30, 2020193.50195.90190.50190.95184.297,456,720
Sep 29, 2020196.35199.50191.90192.85186.128,796,776
Sep 28, 2020196.55199.75196.55198.75191.825,306,917
Sep 25, 2020202.40202.80197.25197.25190.379,223,429
Sep 24, 2020201.60204.40200.60202.10195.057,945,685
Sep 23, 2020202.50203.90200.00202.00194.956,425,391
Sep 22, 2020197.90202.20196.45200.20193.2212,140,667
Sep 21, 2020195.00196.75192.55196.75189.8926,565,927
Sep 18, 2020191.95198.15190.50195.00188.2026,858,335
Sep 17, 2020183.10193.05182.80191.15184.4817,941,637
Sep 16, 2020186.90188.65183.90185.00178.5518,304,677
Sep 15, 2020184.15188.00181.15187.40180.868,900,944
Sep 14, 2020187.50188.00184.00184.55178.117,099,956
Sep 11, 2020188.50189.70185.70185.70179.225,079,130
Sep 10, 2020192.00192.05187.10187.90181.3519,699,085
Sep 09, 2020187.75194.01187.35191.80185.1118,287,778
Sep 08, 2020185.75189.00184.50187.70181.159,442,822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...