Sainsbury (J) (SBRY) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
21/12/2021 274.90p 274.90p 270.90p 272.00p 3071150
20/12/2021 270.00p 274.80p 268.81p 272.70p 3772112
17/12/2021 270.00p 276.70p 270.00p 271.20p 6474733
16/12/2021 272.00p 273.90p 269.90p 270.80p 4417244
15/12/2021 276.50p 276.70p 270.10p 270.20p 2984123
14/12/2021 272.50p 275.50p 270.30p 275.30p 3986477
13/12/2021 275.50p 275.50p 270.20p 272.10p 2703594
10/12/2021 275.00p 275.40p 272.00p 275.20p 2789098
09/12/2021 277.40p 278.69p 274.40p 275.50p 3151976
08/12/2021 278.20p 279.90p 275.70p 276.90p 4460128
07/12/2021 280.70p 283.80p 278.60p 278.70p 5159264
06/12/2021 279.70p 282.70p 278.50p 280.00p 2991883
03/12/2021 278.80p 280.50p 276.30p 278.20p 3310375
02/12/2021 278.40p 280.42p 273.90p 278.80p 4068550
01/12/2021 276.60p 282.99p 276.60p 280.20p 6475160
30/11/2021 288.20p 288.60p 276.60p 276.60p 15352707
29/11/2021 293.50p 293.70p 288.80p 289.70p 5034380
26/11/2021 292.90p 297.40p 290.95p 293.60p 4436399
25/11/2021 296.00p 296.50p 292.70p 295.40p 2310408
24/11/2021 293.50p 295.00p 291.97p 295.00p 1562258
23/11/2021 295.20p 298.30p 293.20p 293.20p 4240624
22/11/2021 295.90p 296.50p 293.40p 295.70p 3691603
19/11/2021 294.50p 298.00p 292.40p 292.60p 5423950
18/11/2021 287.90p 294.60p 285.10p 293.40p 3031868
17/11/2021 289.90p 291.50p 286.24p 288.00p 3808179
16/11/2021 294.20p 296.04p 289.90p 291.70p 6799578
15/11/2021 293.70p 298.50p 290.52p 294.70p 4021975
12/11/2021 294.60p 297.00p 291.90p 295.00p 3656870
11/11/2021 293.40p 294.80p 289.00p 294.20p 3013340
10/11/2021 289.00p 295.00p 289.00p 293.60p 5385087
09/11/2021 289.20p 291.30p 285.50p 289.70p 5368903
08/11/2021 285.70p 289.60p 284.21p 289.20p 4307433
05/11/2021 282.10p 287.50p 278.90p 284.30p 5350223
04/11/2021 281.50p 287.00p 273.20p 281.80p 8681489
03/11/2021 293.20p 294.00p 283.97p 288.90p 5167447
02/11/2021 295.30p 298.50p 293.12p 293.30p 3018073
01/11/2021 300.40p 301.10p 290.50p 294.70p 3698176
29/10/2021 299.80p 301.70p 294.30p 299.40p 4261934
28/10/2021 305.90p 307.80p 297.30p 299.60p 5039329
27/10/2021 301.60p 306.60p 300.30p 306.50p 3740776
26/10/2021 296.10p 301.50p 294.50p 301.40p 4468683
25/10/2021 294.80p 301.00p 293.40p 295.90p 2096433
22/10/2021 295.00p 296.00p 292.70p 293.60p 1528806
21/10/2021 296.20p 298.20p 293.20p 296.20p 3272940
20/10/2021 296.30p 298.40p 294.50p 297.20p 1555353
19/10/2021 296.10p 298.00p 293.10p 296.80p 2936935
18/10/2021 296.60p 297.80p 293.90p 294.70p 3086185
15/10/2021 296.30p 297.80p 294.35p 296.60p 2264964
14/10/2021 297.10p 298.10p 293.70p 295.70p 2534103
13/10/2021 294.80p 296.10p 291.40p 294.80p 3110312
12/10/2021 290.30p 294.79p 286.10p 294.70p 3730757
11/10/2021 295.60p 296.14p 289.14p 293.70p 3893586
08/10/2021 294.50p 296.79p 291.09p 295.60p 3819121
07/10/2021 292.30p 298.04p 288.50p 293.50p 4101751
06/10/2021 297.70p 303.80p 290.10p 290.70p 5677237
05/10/2021 295.10p 302.90p 294.50p 299.40p 9349227
04/10/2021 286.50p 301.45p 285.90p 294.10p 7723264
01/10/2021 283.80p 286.90p 282.10p 284.50p 4151717
30/09/2021 292.90p 293.40p 283.10p 285.40p 6071851
29/09/2021 292.20p 295.78p 290.50p 290.50p 5603489
28/09/2021 291.70p 293.60p 287.60p 292.20p 6457571
27/09/2021 296.80p 297.46p 291.10p 291.90p 4369722
24/09/2021 295.00p 296.50p 293.44p 295.50p 3957215
23/09/2021 297.60p 299.60p 294.00p 295.90p 4220007
22/09/2021 293.30p 297.20p 292.80p 295.90p 6662742
21/09/2021 287.70p 294.70p 286.70p 292.50p 4383975
20/09/2021 282.00p 291.40p 279.98p 286.90p 7534905
17/09/2021 283.30p 287.00p 282.40p 282.40p 16575011
16/09/2021 286.70p 287.10p 282.00p 282.00p 6070681
15/09/2021 288.60p 290.30p 283.10p 285.70p 6670965
14/09/2021 290.10p 293.40p 289.30p 289.30p 4155463
13/09/2021 295.40p 297.00p 290.20p 290.80p 4564086
10/09/2021 298.30p 301.60p 292.80p 294.20p 3460268
09/09/2021 298.10p 299.90p 293.60p 296.90p 6344429
08/09/2021 298.00p 301.40p 296.60p 301.40p 4040345
07/09/2021 302.90p 303.60p 298.40p 301.30p 4881013
06/09/2021 303.60p 306.50p 303.00p 303.50p 3178648
03/09/2021 303.30p 304.50p 302.90p 303.80p 3634296
02/09/2021 305.00p 308.40p 304.10p 304.10p 3998256
01/09/2021 302.00p 308.30p 302.00p 306.20p 7211989
31/08/2021 310.40p 312.50p 301.50p 304.00p 10471542
30/08/2021 315.40p 318.20p 308.00p 310.40p 6888944
27/08/2021 315.40p 318.20p 308.00p 310.40p 6888944
26/08/2021 321.40p 322.80p 319.20p 319.80p 5833146
25/08/2021 321.50p 323.10p 317.70p 323.10p 7306901
24/08/2021 340.00p 342.00p 320.80p 323.50p 14075926
23/08/2021 302.00p 341.40p 302.00p 340.00p 26320148
20/08/2021 289.80p 295.60p 288.55p 294.70p 5757457
19/08/2021 289.50p 290.60p 285.90p 289.20p 3932709
18/08/2021 297.10p 297.90p 289.70p 290.70p 4067940
17/08/2021 296.10p 298.00p 295.30p 295.80p 5552322
16/08/2021 303.90p 304.40p 296.70p 298.50p 4152933
13/08/2021 304.30p 306.60p 300.60p 302.30p 3190388
12/08/2021 302.40p 304.30p 300.85p 303.60p 5189597
11/08/2021 294.80p 302.50p 293.00p 302.50p 9919398
10/08/2021 291.00p 294.10p 290.00p 293.90p 4509840
09/08/2021 288.00p 293.10p 286.70p 290.80p 5135017
06/08/2021 287.60p 291.00p 286.40p 288.80p 4466835
05/08/2021 290.10p 291.20p 287.30p 288.10p 4005930
04/08/2021 292.60p 293.60p 287.80p 288.30p 5542580
03/08/2021 285.40p 293.50p 285.00p 292.00p 7278200
02/08/2021 283.90p 286.30p 283.10p 285.20p 4318848
30/07/2021 283.50p 284.90p 281.10p 283.30p 5719681
29/07/2021 282.00p 284.50p 279.30p 284.10p 3761718
28/07/2021 281.10p 284.59p 281.00p 281.60p 3650692
27/07/2021 279.60p 281.70p 278.80p 281.60p 3643110
26/07/2021 279.00p 280.60p 276.97p 279.60p 2925598
23/07/2021 280.80p 281.50p 278.00p 279.10p 4287613
22/07/2021 279.90p 281.83p 278.60p 280.70p 3998176
21/07/2021 278.80p 281.79p 278.30p 279.70p 6103675
20/07/2021 281.30p 283.40p 276.60p 278.40p 8417221
19/07/2021 283.40p 283.40p 280.60p 281.10p 6772988
16/07/2021 285.00p 286.00p 282.90p 284.50p 8425230
15/07/2021 282.20p 284.90p 281.90p 284.70p 6573472
14/07/2021 282.50p 283.50p 279.94p 282.80p 5784328
13/07/2021 283.70p 283.80p 281.60p 283.00p 5533351
12/07/2021 284.70p 285.10p 280.30p 283.30p 4090435
09/07/2021 284.50p 284.90p 281.20p 284.20p 5707756
08/07/2021 284.90p 286.30p 281.80p 283.80p 7098016
07/07/2021 281.40p 286.00p 280.38p 285.40p 12320508
06/07/2021 280.00p 281.40p 277.60p 279.80p 8650748
05/07/2021 275.00p 279.80p 273.60p 278.20p 11641263
02/07/2021 273.00p 273.80p 271.20p 272.00p 3437727
01/07/2021 272.60p 273.60p 269.60p 272.20p 4134089
30/06/2021 268.80p 272.30p 268.00p 271.80p 9490966
29/06/2021 271.00p 271.70p 268.24p 268.80p 3142923
28/06/2021 271.90p 273.60p 269.70p 270.00p 3303078
25/06/2021 273.00p 273.50p 271.50p 271.70p 5089700
24/06/2021 270.50p 273.60p 270.30p 272.50p 5653844
23/06/2021 270.20p 272.10p 269.20p 269.70p 4717823
22/06/2021 271.60p 271.90p 269.10p 269.90p 6228627
21/06/2021 273.00p 274.90p 268.00p 270.10p 15615779
18/06/2021 257.40p 260.10p 254.80p 260.10p 13864616
17/06/2021 256.20p 260.20p 255.60p 259.30p 3753751
16/06/2021 254.00p 260.40p 253.70p 256.80p 5985177
15/06/2021 254.90p 256.50p 252.20p 253.80p 4983039
14/06/2021 252.80p 254.56p 252.50p 253.80p 5505515
11/06/2021 254.80p 257.20p 252.10p 252.30p 6539096
10/06/2021 256.00p 259.10p 253.40p 254.30p 6562269
09/06/2021 263.50p 263.50p 258.60p 262.10p 7581443
08/06/2021 264.00p 264.90p 261.95p 263.60p 5671190
07/06/2021 262.50p 265.50p 261.80p 263.40p 6444992
04/06/2021 269.30p 269.90p 264.70p 265.40p 3667995
03/06/2021 267.60p 270.00p 266.80p 269.80p 3690886
02/06/2021 267.20p 270.00p 265.80p 267.90p 3805976
01/06/2021 265.10p 268.00p 264.60p 267.90p 3840139
31/05/2021 265.80p 266.70p 264.30p 265.60p 5973605
28/05/2021 265.80p 266.70p 264.30p 265.60p 5973605
27/05/2021 263.80p 267.06p 261.70p 266.00p 13726963
26/05/2021 264.10p 265.90p 261.00p 263.20p 6196657
25/05/2021 265.00p 266.00p 262.70p 265.40p 3626662
24/05/2021 265.70p 265.80p 261.80p 264.20p 4357897
21/05/2021 262.40p 264.80p 259.70p 264.60p 5246985
20/05/2021 263.70p 265.08p 259.00p 262.80p 5858861
19/05/2021 263.30p 264.80p 261.00p 262.80p 4290317
18/05/2021 265.80p 266.60p 263.40p 264.00p 3456286
17/05/2021 259.80p 266.94p 259.20p 264.50p 4935862
14/05/2021 260.00p 262.40p 258.50p 259.00p 5346127
13/05/2021 258.00p 258.00p 253.40p 259.20p 4669509
12/05/2021 253.40p 259.90p 253.40p 259.30p 5763159
11/05/2021 255.10p 257.00p 252.60p 253.90p 5732574
10/05/2021 252.10p 256.20p 251.70p 256.10p 6658379
07/05/2021 247.30p 252.80p 246.70p 251.20p 5286989
06/05/2021 246.20p 249.10p 244.40p 246.30p 7994388
05/05/2021 239.70p 246.70p 239.20p 246.00p 5659394
04/05/2021 238.90p 241.80p 238.10p 238.60p 6698800
03/05/2021 236.00p 238.60p 235.10p 237.70p 6138991
30/04/2021 236.00p 238.60p 235.10p 237.70p 6138991
29/04/2021 234.40p 236.80p 233.70p 235.40p 6031192
28/04/2021 250.00p 250.00p 233.60p 235.00p 11744014
27/04/2021 243.20p 244.00p 240.80p 242.10p 5707986
26/04/2021 242.00p 243.70p 239.18p 243.10p 5523938
23/04/2021 248.70p 248.80p 241.70p 242.20p 5621194
22/04/2021 250.20p 250.20p 247.20p 248.70p 4014851
21/04/2021 248.30p 249.80p 246.60p 249.60p 4551686
20/04/2021 253.30p 254.64p 247.40p 248.50p 5137843
19/04/2021 248.50p 255.20p 247.01p 254.70p 8546203
16/04/2021 244.80p 249.00p 243.50p 248.70p 6091730
15/04/2021 242.30p 245.60p 241.21p 244.50p 4898023
14/04/2021 243.00p 243.00p 238.40p 240.80p 3936147
13/04/2021 245.40p 248.40p 241.40p 242.80p 4156017
12/04/2021 245.80p 246.40p 243.60p 245.10p 2833871
09/04/2021 245.10p 246.30p 241.90p 245.60p 3615364
08/04/2021 244.80p 245.80p 242.70p 244.70p 3388725
07/04/2021 242.70p 245.66p 240.90p 244.10p 4800277
06/04/2021 240.90p 242.90p 239.90p 242.00p 6657747
02/04/2021 242.80p 243.90p 237.92p 238.60p 3430138
01/04/2021 242.80p 243.90p 237.92p 238.60p 3430138
31/03/2021 244.80p 246.20p 242.24p 242.50p 6169625
30/03/2021 249.20p 249.20p 243.00p 244.40p 3501210
29/03/2021 244.30p 247.20p 244.00p 245.40p 3218084
26/03/2021 243.10p 245.60p 240.90p 245.30p 4262552
25/03/2021 242.40p 246.10p 241.20p 242.80p 2625100
24/03/2021 242.80p 243.30p 239.40p 242.60p 3312640
23/03/2021 242.60p 244.80p 240.70p 243.50p 2979645
22/03/2021 244.60p 244.80p 241.80p 243.00p 3008873
19/03/2021 241.20p 247.20p 240.00p 244.80p 16188550
18/03/2021 240.00p 243.90p 238.80p 241.00p 4229197
17/03/2021 242.70p 244.40p 237.40p 239.70p 5465686
16/03/2021 236.60p 242.60p 236.60p 242.60p 6321088

*Close Price adjusted for both dividends and splits