Market data

Select a section

Sainsbury (J)

(SBRY)
Sector: Personal Care, Drug and Grocery Stores
293.20p
-4.00p -1.35
Last updated: 17:07:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 300.20p 301.00p 291.80p 293.20p 6,068,062
18/09/2024 298.60p 299.38p 297.20p 297.20p 6,010,476
17/09/2024 299.20p 300.60p 297.40p 299.00p 4,260,568
16/09/2024 289.40p 295.20p 288.80p 294.60p 7,307,506
13/09/2024 296.20p 296.40p 285.20p 295.80p 8,060,832
12/09/2024 300.60p 301.00p 295.60p 299.00p 9,568,567
11/09/2024 300.00p 300.66p 298.51p 299.00p 3,841,745
10/09/2024 298.80p 301.40p 298.00p 299.20p 3,456,796
09/09/2024 299.40p 300.10p 297.00p 299.80p 2,965,661
06/09/2024 297.00p 298.80p 295.80p 296.40p 3,091,995
05/09/2024 295.60p 299.40p 294.60p 297.20p 5,966,380
04/09/2024 295.80p 296.80p 294.20p 296.40p 4,814,596
03/09/2024 296.20p 299.20p 295.20p 298.40p 5,766,313
02/09/2024 293.60p 296.30p 287.20p 292.40p 4,312,686
30/08/2024 291.00p 294.60p 289.88p 292.40p 11,413,094
29/08/2024 290.00p 291.20p 288.60p 290.20p 5,240,837
28/08/2024 289.20p 289.40p 286.73p 288.80p 2,232,167
27/08/2024 287.40p 289.60p 284.80p 288.00p 5,700,392
26/08/2024 279.80p 286.20p 278.80p 283.20p 4,889,896
23/08/2024 279.80p 286.20p 278.80p 283.20p 4,889,896
22/08/2024 279.80p 286.20p 278.80p 283.20p 4,889,896
21/08/2024 279.80p 281.40p 278.35p 279.80p 2,497,339
20/08/2024 280.80p 283.60p 279.11p 279.40p 4,131,871
19/08/2024 280.00p 284.20p 280.00p 284.20p 2,720,692
16/08/2024 282.00p 282.40p 279.40p 280.60p 3,211,628
15/08/2024 280.80p 282.60p 279.00p 281.20p 4,264,219
14/08/2024 275.80p 279.06p 274.80p 279.00p 4,752,253
13/08/2024 270.60p 277.20p 270.60p 274.20p 4,111,346
12/08/2024 271.00p 271.00p 268.18p 269.60p 1,857,506
09/08/2024 268.40p 271.30p 267.80p 267.80p 5,191,676
08/08/2024 270.60p 273.20p 265.20p 268.20p 2,918,707
07/08/2024 267.40p 272.60p 266.80p 266.20p 3,790,078
06/08/2024 265.00p 267.80p 262.60p 266.20p 5,314,005
05/08/2024 268.60p 269.40p 264.60p 265.60p 6,520,884
02/08/2024 273.00p 276.40p 271.80p 273.80p 6,108,646
01/08/2024 274.80p 279.68p 274.40p 275.80p 2,727,195
31/07/2024 278.80p 279.60p 275.00p 275.40p 3,176,020
30/07/2024 272.80p 278.40p 272.80p 277.60p 3,157,300
29/07/2024 276.60p 277.00p 273.50p 274.00p 2,781,259
26/07/2024 269.60p 275.60p 267.80p 270.00p 4,018,354
25/07/2024 270.60p 272.40p 267.60p 270.00p 3,413,436
24/07/2024 270.60p 274.60p 269.60p 273.60p 3,395,240
23/07/2024 274.60p 274.66p 272.20p 272.80p 8,645,058
22/07/2024 273.80p 276.00p 272.60p 273.40p 4,500,723
19/07/2024 270.00p 274.20p 264.60p 272.80p 7,398,402
18/07/2024 268.40p 271.00p 264.60p 271.00p 7,140,275
17/07/2024 267.00p 267.60p 263.40p 266.20p 6,394,541
16/07/2024 260.80p 267.40p 259.80p 266.20p 5,071,050
15/07/2024 265.60p 267.20p 260.40p 261.20p 4,485,295
12/07/2024 268.80p 270.00p 265.20p 265.20p 5,704,338
11/07/2024 261.40p 275.18p 261.00p 268.00p 10,113,439
10/07/2024 257.80p 261.80p 252.80p 260.80p 5,054,254
09/07/2024 259.20p 262.80p 254.34p 254.40p 4,236,356
08/07/2024 261.20p 263.00p 254.40p 259.00p 4,238,008
05/07/2024 257.20p 261.20p 254.40p 261.20p 5,174,703
04/07/2024 255.40p 258.40p 253.00p 256.00p 4,242,981
03/07/2024 251.40p 255.60p 250.60p 254.60p 9,762,805
02/07/2024 252.60p 259.40p 244.80p 250.40p 16,544,727
01/07/2024 256.80p 260.40p 256.20p 257.80p 8,246,320
28/06/2024 257.00p 260.20p 254.60p 255.00p 6,828,623
27/06/2024 260.80p 262.20p 256.60p 257.00p 5,750,596
26/06/2024 260.40p 261.60p 259.20p 260.20p 7,648,783
25/06/2024 260.20p 262.60p 258.60p 259.80p 6,037,319
24/06/2024 261.20p 266.60p 260.20p 260.20p 5,084,241
21/06/2024 264.20p 266.60p 261.40p 262.40p 17,932,957
20/06/2024 264.60p 266.21p 258.00p 265.00p 8,470,239
19/06/2024 260.60p 263.40p 259.60p 259.60p 5,049,343
18/06/2024 260.00p 261.60p 258.40p 260.80p 5,705,185
17/06/2024 260.20p 260.40p 257.60p 258.80p 12,203,260
14/06/2024 257.80p 259.60p 256.40p 258.80p 9,259,958
13/06/2024 256.40p 259.60p 255.60p 258.20p 5,520,228
12/06/2024 258.60p 260.60p 255.40p 256.40p 7,335,264
11/06/2024 264.80p 266.40p 256.60p 257.00p 13,258,844
10/06/2024 261.60p 265.40p 260.80p 263.20p 5,525,766
07/06/2024 267.60p 269.40p 263.80p 267.60p 5,417,540
06/06/2024 265.40p 275.80p 262.80p 267.60p 5,922,604
05/06/2024 279.80p 279.80p 274.00p 274.00p 8,987,138
04/06/2024 278.40p 279.60p 276.80p 278.60p 4,061,034
03/06/2024 280.60p 281.60p 278.00p 279.40p 5,208,918
31/05/2024 279.00p 281.20p 274.60p 277.20p 13,742,365
30/05/2024 271.60p 279.00p 271.60p 279.00p 4,178,140
29/05/2024 278.00p 281.20p 275.20p 275.40p 6,303,739
28/05/2024 279.00p 281.20p 275.40p 279.40p 4,673,800
27/05/2024 275.80p 279.80p 274.00p 277.20p 3,940,046
24/05/2024 275.80p 279.80p 274.00p 277.20p 3,940,046
23/05/2024 283.60p 289.00p 277.40p 277.40p 6,401,204
22/05/2024 283.80p 287.20p 279.60p 283.40p 5,484,182
21/05/2024 281.40p 286.40p 277.80p 283.40p 7,970,745
20/05/2024 284.20p 286.80p 283.60p 284.60p 5,210,433
17/05/2024 282.00p 284.40p 281.80p 283.60p 5,137,812
16/05/2024 279.20p 283.20p 278.33p 282.20p 5,279,772
15/05/2024 280.20p 281.80p 276.80p 277.20p 5,709,689
14/05/2024 278.60p 281.80p 276.80p 278.60p 5,708,564
13/05/2024 276.20p 280.40p 275.60p 279.00p 3,667,795
10/05/2024 274.60p 278.40p 272.40p 276.00p 4,956,400
09/05/2024 272.20p 275.80p 269.40p 274.20p 5,516,816
08/05/2024 268.80p 271.20p 268.20p 271.20p 7,225,885
07/05/2024 268.40p 270.40p 266.80p 267.80p 9,576,316
06/05/2024 265.60p 268.00p 262.60p 265.40p 5,275,573
03/05/2024 265.60p 268.00p 262.60p 265.40p 5,275,570
02/05/2024 264.20p 266.00p 262.00p 264.20p 9,925,056
01/05/2024 266.00p 266.00p 263.40p 264.40p 16,549,264
30/04/2024 263.20p 267.00p 259.80p 263.40p 17,746,150
29/04/2024 262.80p 265.20p 261.41p 262.40p 3,903,071
26/04/2024 259.40p 263.60p 258.00p 261.40p 6,342,785
25/04/2024 263.20p 266.60p 254.60p 256.60p 10,441,067
24/04/2024 267.40p 269.60p 265.80p 268.00p 4,646,025
23/04/2024 270.20p 273.20p 268.40p 269.00p 3,656,507
22/04/2024 265.20p 270.00p 264.60p 269.00p 3,309,436
19/04/2024 261.00p 261.40p 256.80p 258.80p 3,435,225
18/04/2024 261.60p 262.80p 258.80p 262.60p 3,438,222
17/04/2024 255.60p 261.40p 255.00p 259.60p 4,001,366
16/04/2024 256.60p 258.40p 254.70p 257.00p 3,801,741
15/04/2024 261.00p 262.00p 259.40p 260.40p 6,577,032
12/04/2024 261.00p 264.60p 260.40p 261.60p 2,677,590
11/04/2024 266.20p 267.60p 259.20p 259.80p 4,472,164
10/04/2024 269.00p 271.40p 263.40p 267.20p 5,217,712
09/04/2024 263.40p 265.80p 261.40p 264.80p 3,976,997
08/04/2024 265.60p 267.00p 262.00p 264.00p 5,716,383
05/04/2024 268.60p 268.60p 263.40p 265.40p 5,253,016
04/04/2024 270.40p 273.80p 270.00p 271.20p 3,676,700
03/04/2024 264.40p 270.80p 264.40p 270.20p 5,060,906
02/04/2024 269.80p 272.40p 267.40p 267.80p 6,656,147
01/04/2024 272.70p 273.10p 268.80p 270.40p 3,801,283
29/03/2024 272.70p 273.10p 268.80p 270.40p 3,801,283
28/03/2024 272.70p 273.10p 268.80p 270.40p 3,801,283
27/03/2024 268.00p 274.10p 267.65p 271.90p 7,188,141
26/03/2024 257.00p 262.50p 255.80p 262.50p 7,185,305
25/03/2024 256.10p 257.50p 252.90p 257.00p 6,115,266
22/03/2024 256.00p 258.80p 254.90p 256.80p 8,257,617
21/03/2024 251.90p 255.20p 250.87p 254.50p 4,244,495
20/03/2024 249.90p 250.50p 246.30p 249.10p 9,170,964
19/03/2024 249.70p 251.80p 248.50p 250.20p 2,308,034

Market data

Select a section