Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sainsbury (J)

Date Open High Low Close* Volume
31/10/2018 313.10p 313.25p 308.10p 311.20p 5676848
30/10/2018 310.20p 312.70p 306.90p 311.50p 3676136
29/10/2018 304.80p 312.00p 304.40p 310.30p 5186425
26/10/2018 308.20p 308.60p 302.30p 304.80p 4469029
25/10/2018 304.10p 311.50p 303.30p 310.50p 5104104
24/10/2018 306.40p 307.40p 304.30p 305.10p 5420592
23/10/2018 301.40p 305.70p 298.80p 304.90p 6238954
22/10/2018 304.70p 305.40p 300.90p 303.60p 4724812
19/10/2018 304.80p 307.00p 302.60p 304.10p 5923466
18/10/2018 300.20p 305.20p 299.60p 304.60p 6167601
17/10/2018 302.80p 304.80p 297.70p 299.90p 5420540
16/10/2018 306.00p 307.50p 298.60p 302.40p 8654658
15/10/2018 304.60p 307.70p 302.10p 305.40p 4513337
12/10/2018 306.50p 310.70p 304.60p 305.00p 6235049
11/10/2018 310.10p 311.00p 305.10p 306.40p 10095665
10/10/2018 311.90p 316.10p 310.50p 311.50p 6816921
09/10/2018 313.50p 316.20p 310.30p 313.10p 5828529
08/10/2018 313.80p 317.30p 312.75p 313.50p 3849270
05/10/2018 317.90p 317.90p 314.00p 315.10p 3905147
04/10/2018 323.00p 323.00p 316.10p 316.80p 6320564
03/10/2018 317.70p 325.10p 316.00p 323.00p 5309458
02/10/2018 317.50p 320.50p 316.00p 319.00p 13120723
01/10/2018 322.10p 322.90p 316.50p 316.70p 4672497
28/09/2018 319.80p 323.50p 319.20p 321.80p 6947809
27/09/2018 317.40p 319.80p 312.30p 319.50p 6905473
26/09/2018 317.00p 319.10p 315.30p 318.90p 5268374
25/09/2018 315.90p 318.80p 315.00p 317.40p 2603083
24/09/2018 314.10p 319.10p 313.80p 316.40p 3809939
21/09/2018 315.10p 316.70p 312.60p 314.20p 11196820
20/09/2018 316.30p 317.90p 313.20p 314.40p 5645748
19/09/2018 320.30p 322.30p 316.30p 316.90p 7189812
18/09/2018 321.30p 322.50p 317.30p 320.70p 6625088
17/09/2018 320.70p 323.50p 319.60p 321.70p 3666075
14/09/2018 321.50p 322.60p 318.60p 321.20p 3572920
13/09/2018 323.60p 324.60p 319.80p 320.20p 3381743
12/09/2018 319.90p 324.80p 318.10p 323.50p 4952733
11/09/2018 320.00p 321.30p 318.20p 319.90p 4651975
10/09/2018 315.50p 321.00p 315.00p 319.50p 4921204
07/09/2018 320.90p 321.60p 316.80p 318.90p 6427813
06/09/2018 321.00p 323.20p 318.90p 320.10p 6758918
05/09/2018 323.70p 324.60p 319.60p 320.90p 7956564
04/09/2018 328.00p 328.40p 322.10p 323.90p 5569688
03/09/2018 323.20p 328.40p 323.20p 326.20p 4875931
31/08/2018 330.80p 330.80p 323.80p 324.20p 6483194
30/08/2018 332.10p 333.50p 326.50p 330.50p 4798195
29/08/2018 335.20p 338.10p 332.40p 333.30p 4634576
28/08/2018 337.50p 339.60p 333.20p 334.40p 5238580
24/08/2018 341.10p 341.10p 335.10p 336.40p 4801520
23/08/2018 340.60p 340.88p 338.10p 340.50p 3957156
22/08/2018 336.50p 341.80p 334.90p 341.50p 5374174
21/08/2018 332.80p 339.80p 332.74p 338.00p 4151186
20/08/2018 335.70p 335.80p 331.10p 334.50p 3478086
17/08/2018 337.50p 338.90p 332.30p 334.60p 4187783
16/08/2018 330.20p 339.31p 328.10p 338.20p 6912730
15/08/2018 336.00p 336.00p 328.80p 329.60p 7087150
14/08/2018 333.90p 335.20p 331.90p 334.20p 4538243
13/08/2018 332.10p 334.20p 329.41p 332.20p 4622094
10/08/2018 337.50p 337.50p 332.55p 333.80p 3719565
09/08/2018 335.80p 338.31p 333.40p 338.00p 3725393
08/08/2018 334.70p 336.80p 331.50p 336.60p 5211058
07/08/2018 331.40p 336.11p 331.40p 334.90p 6526000
06/08/2018 328.90p 332.11p 327.80p 331.60p 4416256
03/08/2018 326.80p 330.30p 325.80p 329.00p 4303823
02/08/2018 326.00p 328.30p 324.60p 326.30p 4296970
01/08/2018 327.00p 329.00p 323.10p 327.20p 6171697
31/07/2018 326.80p 329.00p 324.50p 327.00p 7079192
30/07/2018 324.40p 328.10p 322.40p 326.30p 3176136
27/07/2018 325.90p 330.00p 324.10p 326.30p 3323855
26/07/2018 325.60p 326.45p 322.00p 323.20p 4132492
25/07/2018 324.70p 327.20p 323.50p 326.20p 4701465
24/07/2018 325.40p 325.44p 321.60p 325.10p 6186314
23/07/2018 324.60p 328.20p 324.00p 325.10p 2886198
20/07/2018 324.80p 327.10p 324.00p 326.10p 4610102
19/07/2018 323.60p 331.90p 322.60p 326.60p 6371941
18/07/2018 329.90p 329.90p 323.00p 324.40p 6155800
17/07/2018 328.40p 330.30p 327.10p 328.60p 6096084
16/07/2018 329.40p 331.00p 325.10p 329.00p 5433490
13/07/2018 330.00p 333.80p 329.20p 329.40p 7664401
12/07/2018 327.00p 329.70p 325.00p 329.40p 5450590
11/07/2018 328.00p 330.30p 325.50p 328.50p 7347740
10/07/2018 329.50p 332.60p 328.70p 329.40p 6634031
09/07/2018 325.90p 330.21p 323.06p 329.10p 7199627
06/07/2018 327.40p 328.50p 323.70p 325.90p 4945593
05/07/2018 329.00p 329.00p 323.80p 326.50p 6600509
04/07/2018 319.00p 329.50p 319.00p 328.00p 11919803
03/07/2018 319.40p 320.60p 316.30p 318.60p 7856012
02/07/2018 317.90p 319.00p 316.20p 317.20p 6803419
29/06/2018 321.80p 324.70p 319.90p 321.20p 11965861
28/06/2018 316.00p 321.40p 315.00p 319.90p 8968636
27/06/2018 312.50p 316.90p 309.50p 316.20p 13598516
26/06/2018 313.80p 314.50p 305.30p 306.00p 9320198
25/06/2018 316.20p 316.20p 312.60p 312.90p 6544384
22/06/2018 312.00p 318.00p 310.00p 317.50p 6895729
21/06/2018 317.60p 318.30p 310.50p 310.50p 7499796
20/06/2018 312.50p 317.00p 312.50p 316.80p 7835255
19/06/2018 309.50p 311.40p 306.30p 310.60p 9043319
18/06/2018 312.30p 313.90p 307.61p 310.00p 4121309
15/06/2018 314.20p 315.20p 310.40p 310.40p 8557256
14/06/2018 306.90p 314.80p 304.10p 314.70p 7760089
13/06/2018 306.50p 309.20p 304.71p 308.20p 4254843
12/06/2018 308.00p 309.20p 305.41p 306.60p 7016183
11/06/2018 307.20p 312.20p 305.60p 307.60p 7113912
08/06/2018 304.10p 305.20p 301.70p 304.80p 5237476
07/06/2018 309.00p 309.00p 302.60p 303.60p 7731884
06/06/2018 315.10p 315.80p 310.60p 313.10p 5826853
05/06/2018 318.00p 318.00p 311.60p 314.00p 6672910
04/06/2018 317.60p 319.90p 316.20p 317.40p 7345817
01/06/2018 319.80p 321.50p 315.00p 315.60p 5789338
31/05/2018 319.70p 323.50p 318.30p 318.30p 19226764
30/05/2018 316.00p 319.20p 313.70p 319.20p 6168874
29/05/2018 318.30p 318.30p 313.00p 315.40p 6870901
25/05/2018 319.60p 322.10p 316.50p 317.90p 6746198
24/05/2018 318.70p 320.00p 316.60p 318.50p 7289854
23/05/2018 319.00p 320.00p 317.80p 318.70p 8924830
22/05/2018 315.90p 321.00p 315.70p 318.60p 12386377
21/05/2018 305.20p 316.20p 305.20p 316.20p 12706368
18/05/2018 307.90p 310.80p 304.70p 305.50p 17487556
17/05/2018 305.00p 309.20p 305.00p 307.40p 13756575
16/05/2018 303.00p 306.90p 300.10p 306.90p 7194214
15/05/2018 300.00p 307.00p 299.70p 304.00p 10476936
14/05/2018 307.00p 309.30p 303.90p 304.60p 10383686
11/05/2018 305.00p 308.40p 304.80p 306.50p 6572232
10/05/2018 300.00p 305.20p 299.50p 304.90p 13981469
09/05/2018 296.20p 300.50p 294.50p 299.50p 15334411
08/05/2018 300.00p 301.50p 294.90p 295.40p 15162399
04/05/2018 303.00p 304.10p 300.00p 301.30p 14418278
03/05/2018 304.90p 308.20p 300.70p 302.00p 16249653
02/05/2018 315.00p 315.60p 303.30p 305.00p 28864510
01/05/2018 310.00p 315.10p 310.00p 314.50p 24922152
30/04/2018 322.00p 327.10p 308.20p 309.00p 126098648
27/04/2018 269.00p 270.19p 267.50p 269.80p 6713179
26/04/2018 266.60p 269.10p 266.40p 268.60p 6603126
25/04/2018 265.10p 268.60p 264.70p 266.80p 6465241
24/04/2018 266.80p 267.40p 265.30p 266.10p 6031986
23/04/2018 263.30p 266.70p 262.00p 266.70p 7079387
20/04/2018 265.00p 267.80p 263.90p 263.90p 7383761
19/04/2018 261.70p 264.80p 261.70p 264.60p 7088608
18/04/2018 257.60p 262.50p 257.10p 262.10p 19206528
17/04/2018 253.90p 257.10p 253.21p 257.10p 7341614
16/04/2018 256.40p 256.40p 253.10p 254.20p 5555890
13/04/2018 252.90p 256.40p 252.50p 255.90p 7872958
12/04/2018 251.10p 254.00p 248.90p 253.00p 7662252
11/04/2018 249.00p 252.10p 248.80p 250.40p 9929474
10/04/2018 245.70p 248.60p 244.30p 248.60p 6399648
09/04/2018 246.30p 248.50p 244.70p 244.70p 5944642
06/04/2018 242.80p 247.00p 242.25p 246.00p 8138375
05/04/2018 239.50p 244.90p 239.30p 244.10p 8260327
04/04/2018 236.80p 238.68p 234.70p 237.20p 7882775
03/04/2018 236.90p 239.80p 233.90p 237.50p 9270123
29/03/2018 235.00p 241.10p 234.30p 238.80p 13237964
28/03/2018 228.20p 234.70p 226.80p 234.50p 9229275
27/03/2018 228.00p 229.30p 225.30p 229.20p 11902487
26/03/2018 228.00p 228.00p 224.70p 225.30p 7376693
23/03/2018 227.70p 228.50p 225.30p 227.50p 7433230
22/03/2018 230.20p 231.70p 227.90p 229.00p 7204010
21/03/2018 233.20p 233.20p 230.10p 232.00p 8301526
20/03/2018 233.20p 234.79p 232.70p 233.50p 7744067
19/03/2018 236.00p 237.67p 232.70p 233.40p 7067153
16/03/2018 238.60p 239.00p 235.80p 236.10p 15759872
15/03/2018 238.90p 240.18p 237.50p 239.20p 8794591
14/03/2018 241.20p 242.48p 237.80p 238.60p 10012520
13/03/2018 244.80p 245.30p 240.80p 241.60p 6398659
12/03/2018 243.60p 246.80p 242.70p 245.10p 5524281
09/03/2018 242.80p 243.90p 241.10p 243.00p 5736485
08/03/2018 243.80p 246.10p 239.60p 241.80p 11856514
07/03/2018 244.20p 246.81p 243.50p 243.90p 8719662
06/03/2018 253.50p 254.95p 244.30p 244.70p 13437458
05/03/2018 254.40p 256.40p 252.10p 252.90p 7285120
02/03/2018 255.50p 255.90p 252.20p 253.00p 5815339
01/03/2018 258.20p 258.20p 253.30p 256.50p 12172120
28/02/2018 256.40p 260.50p 255.30p 259.00p 8559798
27/02/2018 257.10p 258.70p 256.70p 257.70p 5306125
26/02/2018 256.20p 258.40p 255.20p 256.80p 4998096
23/02/2018 255.20p 256.10p 253.90p 255.50p 5914650
22/02/2018 253.20p 256.10p 253.20p 255.10p 5476886
21/02/2018 254.50p 255.70p 253.20p 255.30p 5537995
20/02/2018 251.20p 254.60p 250.90p 254.50p 6437441
19/02/2018 250.80p 252.80p 249.60p 251.20p 3756739
16/02/2018 248.40p 251.60p 247.90p 250.90p 5731922
15/02/2018 245.80p 248.40p 245.80p 247.90p 5749104
14/02/2018 247.50p 248.30p 242.70p 244.80p 5722916
13/02/2018 246.40p 247.50p 245.30p 246.60p 4496542
12/02/2018 246.20p 247.90p 245.50p 246.00p 4949430
09/02/2018 244.90p 248.20p 244.50p 244.90p 8321844
08/02/2018 240.50p 247.20p 239.30p 246.20p 12672784
07/02/2018 238.80p 243.20p 237.20p 242.20p 9012415
06/02/2018 237.00p 239.60p 234.10p 237.20p 15034296
05/02/2018 247.50p 248.40p 242.00p 243.40p 10569183
02/02/2018 254.00p 254.80p 248.40p 249.10p 7896776
01/02/2018 254.10p 255.30p 253.30p 254.20p 6265326
31/01/2018 257.70p 258.90p 251.80p 252.50p 10024827
30/01/2018 260.00p 261.30p 257.00p 257.00p 11529508
29/01/2018 261.10p 262.20p 258.50p 260.10p 5241189
26/01/2018 259.10p 261.70p 258.30p 261.10p 9317446
25/01/2018 258.80p 260.30p 257.10p 258.60p 6254776
24/01/2018 257.00p 258.90p 256.54p 258.90p 10167869
23/01/2018 257.80p 259.02p 256.70p 257.00p 7589706
22/01/2018 255.40p 258.50p 255.40p 257.00p 9154483
19/01/2018 258.00p 258.26p 256.12p 258.00p 8982070
18/01/2018 257.00p 258.20p 256.00p 257.70p 7651920

*Close Price adjusted for both dividends and splits