J Sainsbury plc (SBRYL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 258.80 | 259.20 | 257.80 | 258.50 | 258.50 | 698,610 |
| Jun 14, 2024 | 258.40 | 259.60 | 257.00 | 258.30 | 258.30 | 1,217,343 |
| Jun 13, 2024 | 256.40 | 259.40 | 255.60 | 257.50 | 257.50 | 996,558 |
| Jun 12, 2024 | 259.20 | 259.80 | 257.40 | 258.30 | 258.30 | 939,190 |
| Jun 11, 2024 | 265.20 | 266.20 | 256.70 | 256.80 | 256.80 | 1,467,544 |
| Jun 10, 2024 | 262.00 | 265.20 | 262.00 | 262.90 | 262.90 | 1,225,094 |
| Jun 07, 2024 | 267.60 | 267.60 | 264.10 | 264.40 | 264.40 | 803,900 |
| Jun 06, 2024 | 265.20 | 267.60 | 263.00 | 267.60 | 267.60 | 848,952 |
| Jun 06, 2024 | 9.2 Dividend | |||||
| Jun 05, 2024 | 278.60 | 279.20 | 274.60 | 274.60 | 265.40 | 960,955 |
| Jun 04, 2024 | 277.80 | 279.00 | 276.80 | 278.00 | 268.69 | 789,262 |
| Jun 03, 2024 | 280.60 | 281.20 | 278.00 | 278.50 | 269.17 | 414,669 |
| May 31, 2024 | 279.60 | 279.80 | 274.60 | 277.60 | 268.30 | 1,073,373 |
| May 30, 2024 | 274.00 | 278.80 | 274.00 | 278.60 | 269.27 | 908,301 |
| May 29, 2024 | 278.10 | 279.40 | 275.20 | 275.40 | 266.17 | 935,174 |
| May 28, 2024 | 278.80 | 281.00 | 278.00 | 279.00 | 269.65 | 912,023 |
| May 24, 2024 | 275.20 | 279.80 | 274.80 | 279.00 | 269.65 | 591,559 |
| May 23, 2024 | 283.40 | 283.60 | 278.00 | 279.20 | 269.85 | 1,082,099 |
| May 22, 2024 | 284.20 | 287.00 | 282.00 | 283.00 | 273.52 | 802,796 |
| May 21, 2024 | 282.10 | 284.40 | 282.10 | 284.20 | 274.68 | 1,312,808 |
| May 20, 2024 | 284.40 | 286.80 | 283.90 | 284.40 | 274.87 | 811,895 |
| May 17, 2024 | 283.20 | 284.00 | 281.60 | 284.00 | 274.49 | 395,782 |
| May 16, 2024 | 279.40 | 283.00 | 278.60 | 282.20 | 272.75 | 865,611 |
| May 15, 2024 | 279.80 | 280.20 | 277.50 | 278.40 | 269.07 | 762,513 |
| May 14, 2024 | 279.40 | 281.60 | 278.30 | 279.20 | 269.85 | 966,111 |
| May 13, 2024 | 276.60 | 279.40 | 276.60 | 278.60 | 269.27 | 677,237 |
| May 10, 2024 | 275.40 | 278.40 | 275.40 | 276.90 | 267.62 | 571,569 |
| May 09, 2024 | 273.00 | 275.60 | 271.60 | 274.00 | 264.82 | 939,065 |
| May 08, 2024 | 269.00 | 271.00 | 268.60 | 270.40 | 261.34 | 777,144 |
| May 07, 2024 | 269.20 | 270.20 | 267.00 | 267.30 | 258.34 | 991,811 |
| May 03, 2024 | 265.40 | 268.20 | 264.00 | 266.80 | 257.86 | 726,167 |
| May 02, 2024 | 264.00 | 265.20 | 262.00 | 264.60 | 255.74 | 1,076,149 |
| May 01, 2024 | 264.50 | 266.10 | 263.60 | 263.60 | 254.77 | 419,290 |
| Apr 30, 2024 | 263.20 | 267.00 | 263.20 | 263.90 | 255.06 | 1,010,350 |
| Apr 29, 2024 | 262.40 | 265.20 | 261.60 | 262.60 | 253.80 | 667,041 |
| Apr 26, 2024 | 259.40 | 263.60 | 258.20 | 263.30 | 254.48 | 1,199,039 |
| Apr 25, 2024 | 262.00 | 266.50 | 254.60 | 254.80 | 246.26 | 2,310,108 |
| Apr 24, 2024 | 267.80 | 269.60 | 265.80 | 266.80 | 257.86 | 1,297,196 |
| Apr 23, 2024 | 270.80 | 273.00 | 268.40 | 269.40 | 260.37 | 830,624 |
| Apr 22, 2024 | 265.40 | 269.80 | 264.80 | 268.80 | 259.79 | 856,990 |
| Apr 19, 2024 | 260.00 | 260.00 | 256.80 | 258.90 | 250.23 | 706,262 |
| Apr 18, 2024 | 262.00 | 262.70 | 258.80 | 262.40 | 253.61 | 782,693 |
| Apr 17, 2024 | 255.60 | 261.20 | 255.20 | 260.60 | 251.87 | 1,191,412 |
| Apr 16, 2024 | 256.00 | 258.00 | 254.80 | 256.40 | 247.81 | 646,363 |
| Apr 15, 2024 | 261.20 | 262.00 | 259.60 | 260.00 | 251.29 | 327,907 |
| Apr 12, 2024 | 261.40 | 264.20 | 260.60 | 261.30 | 252.55 | 590,498 |
| Apr 11, 2024 | 266.60 | 266.80 | 259.20 | 260.40 | 251.68 | 899,732 |
| Apr 10, 2024 | 267.00 | 269.60 | 265.60 | 266.60 | 257.67 | 866,536 |
| Apr 09, 2024 | 263.00 | 265.90 | 261.40 | 264.40 | 255.54 | 922,195 |
| Apr 08, 2024 | 266.00 | 266.40 | 262.10 | 264.50 | 255.64 | 670,132 |
| Apr 05, 2024 | 268.20 | 268.20 | 263.80 | 264.40 | 255.54 | 1,145,767 |
| Apr 04, 2024 | 270.60 | 273.80 | 270.00 | 271.10 | 262.02 | 505,413 |
| Apr 03, 2024 | 265.20 | 270.80 | 265.20 | 270.80 | 261.73 | 633,888 |
| Apr 02, 2024 | 270.00 | 272.20 | 267.50 | 268.30 | 259.31 | 977,754 |
| Mar 28, 2024 | 272.80 | 272.80 | 268.90 | 271.10 | 262.02 | 588,489 |
| Mar 27, 2024 | 268.70 | 274.00 | 267.70 | 272.50 | 263.37 | 2,226,616 |
| Mar 26, 2024 | 257.20 | 261.70 | 255.90 | 261.50 | 252.74 | 1,546,988 |
| Mar 25, 2024 | 256.50 | 256.60 | 253.00 | 256.60 | 248.00 | 870,928 |
| Mar 22, 2024 | 255.20 | 258.70 | 255.20 | 257.40 | 248.78 | 1,380,860 |
| Mar 21, 2024 | 252.10 | 255.10 | 250.90 | 254.70 | 246.17 | 1,321,787 |
| Mar 20, 2024 | 249.90 | 250.00 | 246.30 | 248.70 | 240.37 | 813,226 |
| Mar 19, 2024 | 250.80 | 251.00 | 248.55 | 250.05 | 241.67 | 507,558 |
| Mar 18, 2024 | 250.30 | 250.60 | 248.20 | 250.00 | 241.62 | 922,211 |
| Mar 15, 2024 | 251.40 | 252.90 | 248.90 | 252.20 | 243.75 | 728,693 |
| Mar 14, 2024 | 250.90 | 252.90 | 248.00 | 248.80 | 240.46 | 756,273 |
| Mar 13, 2024 | 252.20 | 252.40 | 249.30 | 250.80 | 242.40 | 880,850 |
| Mar 12, 2024 | 250.10 | 253.05 | 248.90 | 250.90 | 242.49 | 1,084,128 |
| Mar 11, 2024 | 249.80 | 251.70 | 247.80 | 249.10 | 240.75 | 742,292 |
| Mar 08, 2024 | 253.20 | 253.80 | 250.25 | 251.20 | 242.78 | 1,179,089 |
| Mar 07, 2024 | 249.50 | 254.05 | 248.85 | 252.60 | 244.14 | 1,055,118 |
| Mar 06, 2024 | 248.70 | 252.10 | 248.60 | 249.30 | 240.95 | 1,057,119 |
| Mar 05, 2024 | 245.60 | 248.10 | 244.70 | 247.30 | 239.01 | 614,425 |
| Mar 04, 2024 | 248.60 | 248.70 | 245.30 | 245.70 | 237.47 | 677,685 |
| Mar 01, 2024 | 250.90 | 251.60 | 248.70 | 249.95 | 241.58 | 724,858 |
| Feb 29, 2024 | 255.10 | 256.55 | 250.60 | 250.60 | 242.20 | 1,611,114 |
| Feb 28, 2024 | 256.50 | 256.70 | 252.10 | 253.40 | 244.91 | 894,779 |
| Feb 27, 2024 | 253.70 | 256.50 | 253.30 | 255.10 | 246.55 | 824,142 |
| Feb 26, 2024 | 254.30 | 255.70 | 251.30 | 253.20 | 244.72 | 917,557 |
| Feb 23, 2024 | 255.30 | 255.30 | 252.50 | 254.45 | 245.93 | 530,388 |
| Feb 22, 2024 | 260.10 | 260.80 | 253.40 | 254.70 | 246.17 | 991,366 |
| Feb 21, 2024 | 257.20 | 258.40 | 256.00 | 257.70 | 249.07 | 621,146 |
| Feb 20, 2024 | 254.80 | 257.25 | 253.60 | 256.90 | 248.29 | 1,094,736 |
| Feb 19, 2024 | 254.10 | 254.90 | 251.90 | 253.60 | 245.10 | 468,520 |
| Feb 16, 2024 | 252.85 | 254.75 | 251.20 | 254.50 | 245.97 | 1,154,318 |
| Feb 15, 2024 | 251.60 | 251.90 | 249.70 | 250.20 | 241.82 | 1,294,307 |
| Feb 14, 2024 | 250.50 | 253.30 | 249.90 | 250.80 | 242.40 | 1,148,063 |
| Feb 13, 2024 | 257.50 | 257.50 | 249.90 | 250.15 | 241.77 | 879,528 |
| Feb 12, 2024 | 256.90 | 257.80 | 255.60 | 257.20 | 248.58 | 781,729 |
| Feb 09, 2024 | 260.10 | 260.60 | 255.95 | 256.00 | 247.42 | 1,429,179 |
| Feb 08, 2024 | 258.40 | 262.30 | 257.10 | 258.80 | 250.13 | 1,339,495 |
| Feb 07, 2024 | 271.20 | 272.60 | 259.10 | 259.30 | 250.61 | 4,666,262 |
| Feb 06, 2024 | 275.50 | 278.60 | 274.00 | 275.45 | 266.22 | 1,389,258 |
| Feb 05, 2024 | 272.80 | 277.10 | 272.75 | 272.75 | 263.61 | 830,479 |
| Feb 02, 2024 | 273.10 | 276.10 | 272.30 | 273.70 | 264.53 | 1,516,709 |
| Feb 01, 2024 | 269.35 | 271.00 | 267.80 | 268.00 | 259.02 | 1,305,431 |
| Jan 31, 2024 | 273.80 | 274.10 | 269.30 | 270.25 | 261.20 | 864,220 |
| Jan 30, 2024 | 275.80 | 276.15 | 272.50 | 273.60 | 264.43 | 2,106,010 |
| Jan 29, 2024 | 276.00 | 276.20 | 272.40 | 273.60 | 264.43 | 1,459,815 |
| Jan 26, 2024 | 281.40 | 282.15 | 273.30 | 274.30 | 265.11 | 2,022,568 |
| Jan 25, 2024 | 282.70 | 284.00 | 281.10 | 282.40 | 272.94 | 657,751 |
| *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.