Market data

Select a section

Sainsbury (J)

(SBRY)
Sector: Personal Care, Drug and Grocery Stores
279.00p
2.00p 0.72
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 277.40p 279.20p 277.00p 279.00p 7,425,228
15/05/2025 278.80p 279.60p 273.60p 277.00p 6,451,173
14/05/2025 273.80p 278.60p 273.00p 277.60p 8,172,040
13/05/2025 269.40p 276.60p 269.40p 274.40p 7,962,016
12/05/2025 278.40p 281.40p 269.60p 269.80p 7,942,196
09/05/2025 273.40p 277.40p 273.20p 276.40p 6,014,002
08/05/2025 274.80p 279.60p 272.20p 273.20p 7,846,863
07/05/2025 272.80p 274.40p 270.20p 274.40p 11,255,391
06/05/2025 267.40p 273.60p 259.60p 272.40p 10,437,471
05/05/2025 268.00p 269.80p 263.40p 263.40p 11,808,948
02/05/2025 268.00p 269.80p 263.40p 263.40p 11,808,903
01/05/2025 267.80p 269.20p 265.80p 268.00p 4,347,609
30/04/2025 261.40p 266.80p 261.20p 266.80p 8,234,791
29/04/2025 260.00p 266.00p 259.00p 261.60p 7,421,530
28/04/2025 260.20p 261.60p 258.60p 259.00p 11,394,934
25/04/2025 259.60p 265.60p 258.80p 260.00p 8,150,262
24/04/2025 259.80p 262.00p 258.29p 261.20p 12,881,197
23/04/2025 260.40p 262.20p 253.40p 258.40p 13,114,115
22/04/2025 258.00p 265.80p 257.80p 262.60p 15,503,794
21/04/2025 256.40p 258.60p 250.00p 256.80p 17,430,069
18/04/2025 256.40p 258.60p 250.00p 256.80p 17,430,069
17/04/2025 256.40p 258.60p 250.00p 256.80p 17,430,069
16/04/2025 248.00p 248.80p 245.80p 248.00p 9,249,774
15/04/2025 243.00p 246.80p 242.00p 246.80p 5,043,894
14/04/2025 234.80p 243.60p 234.20p 242.60p 8,457,564
11/04/2025 230.00p 235.40p 229.85p 233.20p 3,362,033
10/04/2025 237.20p 239.40p 223.40p 228.80p 16,746,239
09/04/2025 236.40p 237.40p 231.80p 235.80p 6,890,260
08/04/2025 234.40p 237.80p 229.77p 236.60p 9,325,856
07/04/2025 232.20p 239.60p 227.40p 233.20p 13,025,310
04/04/2025 239.00p 243.20p 237.00p 237.20p 9,658,164
03/04/2025 233.60p 241.40p 232.20p 239.40p 5,269,737
02/04/2025 229.60p 233.00p 227.60p 233.00p 4,729,430
01/04/2025 233.40p 236.20p 226.00p 230.60p 9,298,943
31/03/2025 238.20p 238.80p 235.00p 235.20p 8,212,295
28/03/2025 238.00p 242.60p 237.40p 239.60p 7,663,377
27/03/2025 238.20p 239.80p 236.00p 237.00p 8,608,160
26/03/2025 237.00p 239.60p 235.60p 236.60p 3,760,234
25/03/2025 236.00p 238.40p 235.20p 236.20p 7,160,935
24/03/2025 238.80p 238.80p 233.80p 236.00p 5,735,500
21/03/2025 239.40p 240.60p 236.60p 237.60p 11,479,737
20/03/2025 235.20p 237.20p 233.60p 237.00p 7,417,566
19/03/2025 235.40p 236.80p 231.60p 234.40p 9,716,866
18/03/2025 233.00p 236.80p 232.60p 236.40p 9,816,757
17/03/2025 231.20p 234.82p 228.00p 232.40p 13,216,540
14/03/2025 255.80p 255.80p 233.91p 235.00p 21,624,039
13/03/2025 254.40p 255.80p 252.39p 254.80p 4,238,972
12/03/2025 258.60p 259.40p 249.40p 255.20p 8,978,223
11/03/2025 259.80p 264.80p 257.80p 258.20p 7,897,727
10/03/2025 256.40p 261.40p 255.13p 259.60p 6,266,162
07/03/2025 249.80p 255.00p 247.80p 254.60p 12,220,795
06/03/2025 250.20p 251.40p 246.40p 250.80p 6,708,974
05/03/2025 250.00p 252.00p 248.20p 249.40p 5,460,555
04/03/2025 251.60p 253.15p 248.31p 250.00p 6,760,137
03/03/2025 259.20p 259.40p 253.40p 253.40p 5,833,612
28/02/2025 256.20p 259.20p 256.00p 258.60p 9,980,918
27/02/2025 256.80p 259.00p 254.80p 257.80p 4,897,095
26/02/2025 255.00p 258.00p 255.00p 257.80p 4,087,230
25/02/2025 255.00p 256.60p 253.80p 255.40p 5,533,205
24/02/2025 254.20p 256.00p 252.40p 256.00p 4,846,335
21/02/2025 248.40p 254.40p 247.80p 252.60p 5,370,168
20/02/2025 249.80p 251.06p 245.91p 248.60p 5,129,765
19/02/2025 251.20p 252.00p 248.38p 249.00p 6,130,123
18/02/2025 261.40p 262.80p 250.11p 251.00p 9,892,327
17/02/2025 262.40p 264.00p 261.00p 261.40p 6,553,526
14/02/2025 264.60p 264.60p 262.20p 262.20p 3,365,234
13/02/2025 263.40p 265.80p 262.80p 264.20p 2,947,787
12/02/2025 265.00p 265.40p 260.20p 261.00p 6,019,404
11/02/2025 264.00p 267.00p 262.60p 262.80p 7,770,787
10/02/2025 262.80p 265.40p 262.80p 262.80p 3,503,437
07/02/2025 263.80p 266.40p 261.20p 262.80p 5,972,334
06/02/2025 264.00p 269.00p 263.00p 263.60p 5,765,123
05/02/2025 255.00p 263.60p 254.20p 263.60p 7,022,062
04/02/2025 251.00p 259.60p 250.80p 253.00p 4,881,167
03/02/2025 252.60p 254.20p 250.00p 253.00p 5,491,022
31/01/2025 255.20p 257.00p 252.40p 254.40p 5,435,419
30/01/2025 256.80p 258.20p 255.80p 258.20p 5,970,842
29/01/2025 257.40p 259.80p 255.60p 256.20p 4,961,394
28/01/2025 254.40p 261.20p 253.80p 254.40p 4,409,569
27/01/2025 253.80p 258.00p 252.61p 254.40p 4,265,700
24/01/2025 253.60p 255.60p 251.60p 252.80p 5,969,322
23/01/2025 257.80p 259.60p 252.60p 253.20p 8,163,159
22/01/2025 261.40p 262.40p 257.40p 257.40p 5,076,526
21/01/2025 260.00p 263.60p 259.20p 260.60p 6,612,105
20/01/2025 263.00p 265.60p 262.10p 264.80p 4,315,735
17/01/2025 259.80p 263.20p 258.80p 262.60p 7,525,694
16/01/2025 257.40p 260.20p 255.20p 257.00p 5,728,631
15/01/2025 252.80p 257.40p 251.80p 257.00p 9,199,206
14/01/2025 253.20p 254.60p 249.00p 251.80p 7,813,337
13/01/2025 252.00p 255.80p 250.80p 252.80p 6,443,815
10/01/2025 262.80p 262.80p 251.80p 252.00p 7,814,186
09/01/2025 268.60p 269.80p 258.60p 263.20p 9,093,371
08/01/2025 272.40p 274.00p 269.60p 272.00p 6,390,062
07/01/2025 276.20p 277.40p 268.80p 272.40p 7,547,515
06/01/2025 277.60p 279.20p 270.60p 277.20p 9,603,583
03/01/2025 275.00p 277.80p 273.40p 276.40p 6,479,521
02/01/2025 274.60p 277.20p 273.00p 275.80p 2,315,279
01/01/2025 272.20p 274.60p 271.20p 273.60p 1,516,886
31/12/2024 272.20p 274.60p 271.20p 273.60p 1,516,886
30/12/2024 270.20p 273.00p 269.40p 272.20p 3,403,641
27/12/2024 272.00p 272.00p 270.00p 271.20p 2,702,576
26/12/2024 270.40p 273.20p 269.60p 272.00p 1,484,042
25/12/2024 270.40p 273.20p 269.60p 272.00p 1,484,042
24/12/2024 270.40p 273.20p 269.60p 272.00p 1,484,042
23/12/2024 269.00p 270.60p 266.80p 270.20p 3,692,946
20/12/2024 271.00p 273.20p 269.78p 270.20p 9,750,474
19/12/2024 274.20p 275.40p 270.20p 271.40p 4,793,965
18/12/2024 275.40p 277.40p 273.20p 275.20p 7,116,181
17/12/2024 274.60p 276.40p 271.20p 275.00p 5,070,622
16/12/2024 279.60p 280.00p 276.00p 276.40p 6,474,514
13/12/2024 278.00p 280.80p 278.00p 280.00p 6,742,320
12/12/2024 274.60p 280.40p 273.60p 278.00p 9,616,174
11/12/2024 272.60p 275.40p 272.20p 274.60p 8,532,752
10/12/2024 269.40p 273.80p 267.80p 272.80p 8,483,521
09/12/2024 267.00p 270.00p 265.80p 269.60p 7,482,018
06/12/2024 267.20p 270.80p 266.80p 267.00p 7,004,171
05/12/2024 264.60p 268.00p 263.40p 267.60p 5,339,039
04/12/2024 261.00p 265.60p 261.00p 263.60p 5,872,215
03/12/2024 260.00p 263.00p 259.60p 261.80p 5,181,188
02/12/2024 260.40p 263.00p 259.00p 259.60p 4,717,642
29/11/2024 260.00p 263.40p 260.00p 261.20p 4,718,230
28/11/2024 259.00p 263.00p 258.60p 261.20p 15,560,004
27/11/2024 252.80p 254.40p 251.20p 253.40p 4,231,721
26/11/2024 253.40p 255.20p 250.20p 252.40p 16,605,812
25/11/2024 254.20p 255.80p 252.20p 253.20p 22,803,033
22/11/2024 248.80p 259.17p 248.40p 246.80p 7,805,709
21/11/2024 246.80p 248.00p 246.20p 246.80p 12,412,475
20/11/2024 248.20p 248.40p 244.20p 246.00p 8,607,505
19/11/2024 251.20p 251.20p 244.40p 248.40p 6,486,659
18/11/2024 245.00p 246.60p 243.40p 245.00p 5,323,222

Market data

Select a section