J Sainsbury plc (SBRY.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 261.00 | 261.40 | 256.80 | 258.80 | 258.80 | 4,384,279 |
| Apr 18, 2024 | 261.60 | 262.80 | 258.80 | 262.60 | 262.60 | 5,018,824 |
| Apr 17, 2024 | 255.60 | 261.40 | 255.00 | 259.60 | 259.60 | 4,667,435 |
| Apr 16, 2024 | 256.60 | 258.40 | 254.70 | 257.00 | 257.00 | 4,424,238 |
| Apr 15, 2024 | 261.00 | 262.00 | 259.40 | 260.40 | 260.40 | 7,034,064 |
| Apr 12, 2024 | 261.00 | 264.60 | 260.40 | 261.60 | 261.60 | 11,210,858 |
| Apr 11, 2024 | 266.20 | 267.60 | 259.20 | 259.80 | 259.80 | 5,475,797 |
| Apr 10, 2024 | 269.00 | 271.40 | 263.40 | 267.20 | 267.20 | 7,354,913 |
| Apr 09, 2024 | 263.40 | 265.80 | 261.40 | 264.80 | 264.80 | 4,818,021 |
| Apr 08, 2024 | 265.60 | 267.00 | 262.00 | 264.00 | 264.00 | 6,569,263 |
| Apr 05, 2024 | 268.60 | 268.60 | 263.40 | 265.40 | 265.40 | 6,792,614 |
| Apr 04, 2024 | 270.40 | 273.80 | 270.00 | 271.20 | 271.20 | 4,624,175 |
| Apr 03, 2024 | 264.40 | 270.80 | 264.40 | 270.20 | 270.20 | 6,615,911 |
| Apr 02, 2024 | 269.80 | 272.40 | 267.40 | 267.80 | 267.80 | 7,438,204 |
| Mar 28, 2024 | 272.70 | 273.10 | 268.80 | 270.40 | 270.40 | 5,324,813 |
| Mar 27, 2024 | 268.00 | 274.10 | 267.65 | 271.90 | 271.90 | 8,586,793 |
| Mar 26, 2024 | 257.00 | 262.50 | 255.80 | 262.50 | 262.50 | 13,094,529 |
| Mar 25, 2024 | 256.10 | 257.50 | 252.90 | 257.00 | 257.00 | 11,574,979 |
| Mar 22, 2024 | 256.00 | 258.80 | 254.90 | 256.80 | 256.80 | 11,637,181 |
| Mar 21, 2024 | 251.90 | 255.20 | 250.87 | 254.50 | 254.50 | 5,402,444 |
| Mar 20, 2024 | 249.90 | 250.50 | 246.30 | 249.10 | 249.10 | 9,793,937 |
| Mar 19, 2024 | 249.70 | 251.80 | 248.50 | 250.20 | 250.20 | 4,211,276 |
| Mar 18, 2024 | 249.60 | 250.50 | 248.15 | 250.10 | 250.10 | 4,985,620 |
| Mar 15, 2024 | 250.60 | 252.90 | 248.90 | 251.30 | 251.30 | 10,467,202 |
| Mar 14, 2024 | 250.60 | 252.80 | 247.90 | 249.70 | 249.70 | 3,979,969 |
| Mar 13, 2024 | 252.00 | 252.60 | 249.20 | 250.70 | 250.70 | 5,045,669 |
| Mar 12, 2024 | 249.80 | 253.10 | 248.90 | 251.20 | 251.20 | 7,175,852 |
| Mar 11, 2024 | 249.60 | 252.00 | 247.80 | 248.50 | 248.50 | 6,243,866 |
| Mar 08, 2024 | 253.00 | 254.00 | 250.20 | 250.20 | 250.20 | 5,590,943 |
| Mar 07, 2024 | 249.20 | 254.00 | 248.90 | 252.00 | 252.00 | 5,937,400 |
| Mar 06, 2024 | 248.40 | 252.20 | 248.29 | 249.30 | 249.30 | 6,380,616 |
| Mar 05, 2024 | 245.10 | 248.10 | 244.70 | 247.70 | 247.70 | 4,137,846 |
| Mar 04, 2024 | 248.60 | 248.79 | 245.30 | 245.80 | 245.80 | 5,499,538 |
| Mar 01, 2024 | 250.50 | 251.70 | 248.50 | 249.40 | 249.40 | 9,428,348 |
| Feb 29, 2024 | 253.50 | 256.70 | 249.60 | 249.60 | 249.60 | 18,191,256 |
| Feb 28, 2024 | 255.30 | 256.74 | 252.08 | 253.60 | 253.60 | 13,516,199 |
| Feb 27, 2024 | 253.30 | 256.70 | 253.30 | 254.90 | 254.90 | 3,791,305 |
| Feb 26, 2024 | 254.40 | 255.90 | 251.30 | 253.70 | 253.70 | 4,216,150 |
| Feb 23, 2024 | 254.50 | 255.50 | 252.50 | 254.00 | 254.00 | 3,643,169 |
| Feb 22, 2024 | 258.80 | 261.10 | 253.40 | 254.10 | 254.10 | 9,389,482 |
| Feb 21, 2024 | 256.60 | 259.52 | 255.90 | 259.30 | 259.30 | 6,086,762 |
| Feb 20, 2024 | 254.30 | 257.30 | 253.70 | 256.30 | 256.30 | 5,090,055 |
| Feb 19, 2024 | 253.60 | 255.10 | 251.89 | 254.00 | 254.00 | 2,800,526 |
| Feb 16, 2024 | 251.90 | 254.70 | 251.20 | 253.40 | 253.40 | 6,563,522 |
| Feb 15, 2024 | 252.30 | 252.30 | 249.71 | 251.00 | 251.00 | 6,353,009 |
| Feb 14, 2024 | 251.40 | 253.90 | 249.90 | 250.80 | 250.80 | 13,325,130 |
| Feb 13, 2024 | 256.60 | 257.70 | 249.80 | 249.80 | 249.80 | 6,221,939 |
| Feb 12, 2024 | 256.90 | 257.80 | 255.60 | 256.10 | 256.10 | 4,068,685 |
| Feb 09, 2024 | 259.30 | 260.40 | 255.90 | 256.00 | 256.00 | 7,658,538 |
| Feb 08, 2024 | 259.00 | 262.40 | 256.84 | 259.40 | 259.40 | 7,703,226 |
| Feb 07, 2024 | 270.30 | 272.70 | 258.90 | 258.90 | 258.90 | 10,733,190 |
| Feb 06, 2024 | 275.30 | 278.50 | 274.00 | 275.60 | 275.60 | 4,073,575 |
| Feb 05, 2024 | 271.60 | 277.20 | 271.60 | 272.50 | 272.50 | 3,514,598 |
| Feb 02, 2024 | 272.50 | 276.10 | 272.30 | 275.20 | 275.20 | 6,317,374 |
| Feb 01, 2024 | 269.90 | 271.00 | 267.20 | 267.20 | 267.20 | 7,185,264 |
| Jan 31, 2024 | 274.10 | 274.40 | 269.30 | 270.20 | 270.20 | 9,747,624 |
| Jan 30, 2024 | 275.50 | 276.40 | 272.50 | 273.30 | 273.30 | 6,085,496 |
| Jan 29, 2024 | 274.80 | 276.40 | 272.40 | 273.90 | 273.90 | 7,203,415 |
| Jan 26, 2024 | 281.10 | 282.40 | 273.20 | 276.00 | 276.00 | 7,239,729 |
| Jan 25, 2024 | 282.40 | 284.00 | 281.10 | 281.40 | 281.40 | 3,287,935 |
| Jan 24, 2024 | 282.80 | 284.80 | 280.60 | 283.60 | 283.60 | 3,629,054 |
| Jan 23, 2024 | 284.20 | 285.40 | 279.40 | 280.20 | 280.20 | 5,025,347 |
| Jan 22, 2024 | 284.80 | 285.38 | 282.30 | 282.30 | 282.30 | 3,077,989 |
| Jan 19, 2024 | 283.60 | 286.00 | 280.20 | 281.40 | 281.40 | 4,220,244 |
| Jan 18, 2024 | 286.90 | 287.43 | 282.20 | 282.80 | 282.80 | 3,555,776 |
| Jan 17, 2024 | 284.80 | 286.50 | 282.00 | 285.40 | 285.40 | 4,137,023 |
| Jan 16, 2024 | 287.00 | 290.50 | 287.00 | 287.80 | 287.80 | 5,276,362 |
| Jan 15, 2024 | 287.80 | 290.20 | 286.80 | 287.80 | 287.80 | 4,337,851 |
| Jan 12, 2024 | 281.90 | 288.10 | 281.40 | 286.80 | 286.80 | 7,564,274 |
| Jan 11, 2024 | 287.50 | 288.20 | 281.10 | 281.10 | 281.10 | 8,968,175 |
| Jan 10, 2024 | 291.90 | 296.68 | 286.00 | 286.50 | 286.50 | 14,275,566 |
| Jan 09, 2024 | 310.30 | 310.90 | 305.90 | 305.90 | 305.90 | 9,184,764 |
| Jan 08, 2024 | 308.40 | 311.16 | 305.50 | 310.40 | 310.40 | 4,767,642 |
| Jan 05, 2024 | 300.30 | 309.00 | 300.30 | 309.00 | 309.00 | 5,330,057 |
| Jan 04, 2024 | 302.60 | 308.20 | 302.60 | 308.20 | 308.20 | 6,231,212 |
| Jan 03, 2024 | 300.50 | 304.70 | 300.10 | 303.30 | 303.30 | 5,021,914 |
| Jan 02, 2024 | 301.40 | 304.49 | 298.50 | 298.80 | 298.80 | 3,865,657 |
| Dec 29, 2023 | 299.80 | 305.00 | 297.60 | 302.60 | 302.60 | 2,209,687 |
| Dec 28, 2023 | 300.50 | 300.50 | 298.89 | 299.40 | 299.40 | 2,144,387 |
| Dec 27, 2023 | 299.90 | 301.80 | 298.40 | 299.70 | 299.70 | 3,072,682 |
| Dec 22, 2023 | 298.70 | 299.60 | 297.20 | 299.60 | 299.60 | 3,034,390 |
| Dec 21, 2023 | 298.90 | 301.30 | 297.10 | 298.60 | 298.60 | 3,102,975 |
| Dec 20, 2023 | 298.40 | 300.00 | 296.40 | 299.50 | 299.50 | 5,898,677 |
| Dec 19, 2023 | 293.50 | 295.10 | 291.70 | 294.90 | 294.90 | 4,215,185 |
| Dec 18, 2023 | 293.00 | 296.00 | 290.70 | 294.00 | 294.00 | 8,614,864 |
| Dec 15, 2023 | 300.00 | 300.40 | 292.40 | 293.50 | 293.50 | 14,189,770 |
| Dec 14, 2023 | 300.50 | 304.70 | 295.20 | 300.30 | 300.30 | 6,175,646 |
| Dec 13, 2023 | 297.80 | 301.40 | 295.00 | 297.00 | 297.00 | 7,433,098 |
| Dec 12, 2023 | 299.10 | 302.90 | 296.80 | 296.80 | 296.80 | 5,821,037 |
| Dec 11, 2023 | 294.70 | 300.20 | 293.70 | 298.90 | 298.90 | 5,969,945 |
| Dec 08, 2023 | 294.50 | 300.70 | 293.50 | 294.80 | 294.80 | 9,172,354 |
| Dec 07, 2023 | 289.50 | 291.90 | 287.70 | 290.10 | 290.10 | 5,484,611 |
| Dec 06, 2023 | 290.00 | 291.10 | 287.40 | 290.00 | 290.00 | 3,883,440 |
| Dec 05, 2023 | 283.80 | 289.50 | 280.60 | 289.20 | 289.20 | 5,032,620 |
| Dec 04, 2023 | 284.60 | 286.30 | 282.70 | 284.80 | 284.80 | 4,357,671 |
| Dec 01, 2023 | 286.40 | 289.30 | 280.50 | 284.60 | 284.60 | 8,920,013 |
| Nov 30, 2023 | 283.40 | 286.64 | 282.50 | 285.90 | 285.90 | 22,435,603 |
| Nov 29, 2023 | 282.80 | 284.20 | 279.20 | 283.50 | 283.50 | 9,399,463 |
| Nov 28, 2023 | 275.00 | 281.30 | 273.30 | 281.30 | 281.30 | 7,497,841 |
| Nov 27, 2023 | 272.00 | 276.30 | 269.10 | 276.20 | 276.20 | 5,833,121 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.