1. Share Prices

  2. Sainsbury (J) PLC (SBRY)

270.20p-1.20 (-0.44%)20 Dec 2024, 18:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Sainsbury (J) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024271.00p273.20p269.78p270.20p9,750,515
Dec 19, 2024274.20p275.40p270.20p271.40p4,794,076
Dec 18, 2024275.40p277.40p273.20p275.20p7,116,189
Dec 17, 2024274.60p276.40p271.20p275.00p5,071,257
Dec 16, 2024279.60p280.00p276.00p276.40p6,475,090
Dec 13, 2024278.00p280.80p278.00p280.00p6,742,384
Dec 12, 2024274.60p280.40p273.60p278.00p11,980,816
Dec 11, 2024272.60p275.40p272.20p274.60p8,532,750
Dec 10, 2024269.40p273.80p267.80p272.80p8,483,527
Dec 9, 2024267.00p270.00p265.80p269.60p7,482,152
Dec 6, 2024267.20p270.80p266.80p267.00p7,004,174
Dec 5, 2024264.60p268.00p263.40p267.60p5,339,076
Dec 4, 2024261.00p265.60p261.00p263.60p5,872,389
Dec 3, 2024260.00p263.00p259.60p261.80p5,801,765
Dec 2, 2024260.40p263.00p259.00p259.60p4,717,652
Nov 29, 2024260.00p263.40p260.00p261.20p4,718,263
Nov 28, 2024259.00p263.00p258.60p261.20p15,559,886
Nov 27, 2024252.80p254.40p251.20p253.40p4,231,715
Nov 26, 2024253.40p255.20p250.20p252.40p16,605,806
Nov 25, 2024254.20p255.80p252.20p253.20p22,803,039
Nov 22, 2024248.80p259.17p248.40p253.80p7,805,859
Nov 21, 2024246.80p248.00p246.20p246.80p12,412,477
Nov 20, 2024248.20p248.40p244.20p246.00p8,607,509
Nov 19, 2024251.20p251.20p244.40p248.40p6,486,668
Nov 18, 2024245.00p246.60p243.40p245.00p5,324,242
Nov 15, 2024239.60p245.60p239.60p244.60p6,201,992
Nov 14, 2024239.60p241.26p237.60p239.60p6,475,792
Nov 13, 2024242.20p245.00p239.80p243.20p16,799,115
Nov 12, 2024241.20p243.20p240.20p241.80p6,976,667
Nov 11, 2024249.60p250.80p243.00p243.40p8,026,696
Nov 8, 2024254.40p256.00p247.80p249.20p10,921,428
Nov 7, 2024268.00p268.40p256.80p256.80p19,269,657
Nov 6, 2024266.20p271.80p266.20p267.80p5,560,858
Nov 5, 2024266.20p267.60p264.60p266.00p4,245,790
Nov 4, 2024264.20p268.80p264.20p265.80p4,918,135
Nov 1, 2024265.60p266.80p264.09p264.80p5,253,449
Oct 31, 2024262.60p266.20p261.00p266.20p10,960,542
Oct 30, 2024267.00p271.60p264.40p264.40p6,284,932
Oct 29, 2024274.00p274.40p266.00p267.80p5,070,168
Oct 28, 2024274.40p275.60p271.60p272.40p3,905,408
Oct 25, 2024273.80p274.40p271.80p272.80p4,030,375
Oct 24, 2024276.60p277.40p273.80p273.80p3,494,577
Oct 23, 2024276.60p278.60p275.00p275.60p5,122,632
Oct 22, 2024276.60p277.80p274.80p276.40p4,471,775
Oct 21, 2024279.80p281.80p277.80p277.80p3,957,976
Oct 18, 2024277.60p279.60p275.80p279.60p6,129,923
Oct 17, 2024275.00p279.21p275.00p278.80p13,338,624
Oct 16, 2024276.60p278.40p274.60p274.60p13,690,838
Oct 15, 2024276.40p278.20p274.80p277.20p12,300,177
Oct 14, 2024270.80p275.40p270.40p274.60p16,295,492
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.