SBRY.L
J Sainsbury plc
13:27:12
301 £
0.0000 (%0.00)
Previous Close: 302
Day Low₺300.3
Day High₺305.1
SBRY.L: J Sainsbury plc Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 386.6225
CLOSE 384.9955
Low
LOW 270.87
High
HIGH 500.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 392.49 | 392.49 | 392.49 | 392.49 |
| 01/04/2000 | 406.59 | 407.16 | 388.59 | 390.01 |
| 01/05/2000 | 395.16 | 404.59 | 376.01 | 397.73 |
| 01/06/2000 | 400.02 | 400.02 | 389.73 | 396.59 |
| 01/07/2000 | 411.16 | 411.16 | 382.87 | 386.87 |
| 01/10/2000 | 406.3 | 406.3 | 372.87 | 380.59 |
| 01/11/2000 | 373.16 | 392.01 | 372.59 | 376.59 |
| 01/12/2000 | 380.59 | 382.87 | 358.87 | 363.44 |
| 01/13/2000 | 368.01 | 371.44 | 345.16 | 348.01 |
| 01/14/2000 | 342.87 | 422.87 | 342.87 | 365.16 |
| 01/17/2000 | 371.44 | 389.73 | 363.44 | 377.44 |
| 01/18/2000 | 381.73 | 390.87 | 371.44 | 388.59 |
| 01/19/2000 | 382.62 | 431.44 | 371.44 | 402.3 |
| 01/20/2000 | 443.73 | 443.73 | 388.59 | 401.16 |
| 01/21/2000 | 403.44 | 403.44 | 388.59 | 396.3 |
| 01/24/2000 | 393.16 | 422.87 | 378.87 | 386.59 |
| 01/25/2000 | 416.3 | 416.3 | 370.3 | 396.59 |
| 01/26/2000 | 400.02 | 407.44 | 390.87 | 398.59 |
| 01/27/2000 | 392.59 | 401.16 | 371.73 | 392.01 |
| 01/28/2000 | 400.02 | 400.02 | 378.3 | 383.16 |
| 01/31/2000 | 395.44 | 395.44 | 377.16 | 388.59 |
| 02/01/2000 | 400.02 | 405.73 | 361.15 | 377.16 |
| 02/02/2000 | 371.44 | 376.59 | 352.01 | 357.16 |
| 02/03/2000 | 362.3 | 366.87 | 351.73 | 358.87 |
| 02/04/2000 | 365.73 | 365.73 | 348.58 | 351.73 |
| 02/07/2000 | 361.16 | 361.16 | 323.44 | 335.73 |
| 02/08/2000 | 349.73 | 359.44 | 320.01 | 324.87 |
| 02/09/2000 | 324.58 | 340.58 | 318.87 | 338.87 |
| 02/10/2000 | 334.3 | 363.44 | 333.73 | 352.87 |
| 02/11/2000 | 354.3 | 361.16 | 334.3 | 353.44 |
| 02/14/2000 | 356.58 | 366.87 | 354.58 | 359.73 |
| 02/15/2000 | 308.58 | 359.73 | 308.58 | 350.87 |
| 02/16/2000 | 357.73 | 368.01 | 348.58 | 366.3 |
| 02/17/2000 | 350.3 | 368.01 | 337.44 | 351.44 |
| 02/18/2000 | 350.87 | 358.3 | 322.3 | 332.3 |
| 02/21/2000 | 332.58 | 341.44 | 321.15 | 330.3 |
| 02/22/2000 | 331.44 | 331.44 | 300.58 | 311.15 |
| 02/23/2000 | 312.01 | 322.58 | 299.44 | 310.87 |
| 02/24/2000 | 313.3 | 318.87 | 301.73 | 302.58 |
| 02/25/2000 | 302.87 | 316.58 | 277.72 | 296.87 |
| 02/28/2000 | 295.15 | 301.44 | 270.87 | 290.3 |
| 02/29/2000 | 290.3 | 308.58 | 289.15 | 297.73 |
| 03/01/2000 | 305.73 | 314.3 | 296.3 | 305.15 |
| 03/02/2000 | 305.73 | 315.44 | 305.73 | 308.3 |
| 03/03/2000 | 317.15 | 317.15 | 284.58 | 296.87 |
| 03/06/2000 | 294.87 | 301.73 | 288.58 | 291.73 |
| 03/07/2000 | 294.87 | 297.15 | 285.73 | 294.58 |
| 03/08/2000 | 289.15 | 294.87 | 275.72 | 285.15 |
| 03/09/2000 | 338.3 | 338.3 | 272.01 | 273.15 |
| 03/10/2000 | 280.01 | 302.87 | 280.01 | 299.15 |
| 03/13/2000 | 321.15 | 323.44 | 285.44 | 296.58 |
| 03/14/2000 | 296.87 | 307.44 | 280.01 | 282.58 |
| 03/15/2000 | 290.3 | 296.01 | 282.87 | 290.3 |
| 03/16/2000 | 297.15 | 324.58 | 292.01 | 320.87 |
| 03/17/2000 | 332.58 | 342.87 | 288.01 | 289.73 |
| 03/20/2000 | 349.73 | 349.73 | 283.72 | 304.58 |
| 03/21/2000 | 338.3 | 338.3 | 296.01 | 318.58 |
| 03/22/2000 | 321.15 | 326.3 | 313.15 | 323.73 |
| 03/23/2000 | 324.58 | 331.44 | 309.15 | 328.58 |
| 03/24/2000 | 395.44 | 395.44 | 324.58 | 336.3 |
| 03/27/2000 | 342.3 | 344.01 | 307.44 | 324.58 |
| 03/28/2000 | 349.73 | 349.73 | 317.44 | 326.3 |
| 03/29/2000 | 329.16 | 333.73 | 305.73 | 320.01 |
| 03/30/2000 | 324.58 | 325.73 | 308.58 | 314.87 |
| 03/31/2000 | 302.87 | 324.58 | 302.87 | 323.44 |
| 04/03/2000 | 326.87 | 347.44 | 319.44 | 342.87 |
| 04/04/2000 | 354.3 | 373.16 | 345.73 | 371.44 |
| 04/05/2000 | 360.01 | 365.73 | 353.16 | 354.87 |
| 04/06/2000 | 351.73 | 357.16 | 344.3 | 351.73 |
| 04/07/2000 | 352.87 | 352.87 | 352.87 | 352.87 |
| 04/10/2000 | 357.73 | 376.01 | 346.3 | 370.87 |
| 04/11/2000 | 367.44 | 382.3 | 367.44 | 381.16 |
| 04/12/2000 | 345.16 | 386.87 | 345.16 | 380.01 |
| 04/13/2000 | 372.59 | 378.3 | 365.73 | 371.44 |
| 04/14/2000 | 369.16 | 491.45 | 361.44 | 376.59 |
| 04/17/2000 | 377.16 | 377.16 | 360.01 | 373.16 |
| 04/18/2000 | 377.16 | 378.87 | 354.3 | 359.44 |
| 04/19/2000 | 364.59 | 365.16 | 346.58 | 351.16 |
| 04/20/2000 | 350.87 | 362.3 | 332.58 | 358.87 |
| 04/21/2000 | 352.87 | 352.87 | 352.87 | 352.87 |
| 04/24/2000 | 352.87 | 352.87 | 352.87 | 352.87 |
| 04/25/2000 | 356.58 | 371.44 | 356.58 | 370.87 |
| 04/26/2000 | 365.73 | 384.3 | 363.44 | 376.3 |
| 04/27/2000 | 379.44 | 387.16 | 373.73 | 379.44 |
| 04/28/2000 | 385.16 | 388.01 | 376.01 | 384.01 |
| 05/01/2000 | 377.6 | 377.6 | 377.6 | 377.6 |
| 05/02/2000 | 397.16 | 397.16 | 379.44 | 383.73 |
| 05/03/2000 | 398.3 | 398.3 | 361.44 | 368.3 |
| 05/04/2000 | 373.73 | 385.16 | 368.3 | 382.01 |
| 05/05/2000 | 384.01 | 388.87 | 368.59 | 372.01 |
| 05/08/2000 | 365.16 | 382.87 | 365.16 | 381.44 |
| 05/09/2000 | 373.73 | 398.87 | 373.73 | 395.73 |
| 05/10/2000 | 395.73 | 428.59 | 394.59 | 426.87 |
| 05/11/2000 | 399.44 | 425.16 | 399.44 | 412.59 |
| 05/12/2000 | 400.02 | 417.16 | 400.02 | 412.02 |
| 05/15/2000 | 396.59 | 417.16 | 396.59 | 410.59 |
| 05/16/2000 | 410.3 | 423.73 | 407.44 | 412.02 |
| 05/17/2000 | 406.87 | 421.73 | 404.02 | 406.3 |
| 05/18/2000 | 406.87 | 406.87 | 396.59 | 401.73 |
| 05/19/2000 | 404.59 | 410.3 | 388.59 | 389.44 |
| 05/22/2000 | 388.59 | 405.73 | 388.59 | 402.02 |
| 05/23/2000 | 408.02 | 408.02 | 388.87 | 394.59 |
| 05/24/2000 | 378.3 | 397.93 | 378.3 | 396.01 |
| 05/25/2000 | 420.02 | 420.02 | 394.3 | 397.73 |
| 05/26/2000 | 399.73 | 404.59 | 395.44 | 399.73 |
| 05/29/2000 | 393.05 | 393.05 | 393.05 | 393.05 |
| 05/30/2000 | 399.44 | 408.02 | 388.59 | 390.59 |
| 05/31/2000 | 394.3 | 397.16 | 344.01 | 348.58 |
| 06/01/2000 | 352.01 | 354.3 | 300.01 | 310.87 |
| 06/02/2000 | 320.01 | 334.87 | 283.44 | 330.3 |
| 06/05/2000 | 337.44 | 356.58 | 330.3 | 341.16 |
| 06/06/2000 | 354.58 | 378.87 | 354.58 | 362.59 |
| 06/07/2000 | 361.73 | 362.59 | 355.44 | 355.44 |
| 06/08/2000 | 410.3 | 410.3 | 344.01 | 357.16 |
| 06/09/2000 | 350.87 | 369.16 | 350.87 | 360.01 |
| 06/12/2000 | 347.44 | 363.44 | 342.87 | 349.73 |
| 06/13/2000 | 354.3 | 365.73 | 349.44 | 349.44 |
| 06/14/2000 | 351.73 | 368.36 | 349.73 | 349.73 |
| 06/15/2000 | 365.73 | 365.73 | 345.16 | 345.73 |
| 06/16/2000 | 347.44 | 358.87 | 342.87 | 345.44 |
| 06/19/2000 | 349.73 | 349.73 | 340.58 | 344.3 |
| 06/20/2000 | 341.73 | 345.16 | 332.58 | 335.73 |
| 06/21/2000 | 341.73 | 341.73 | 313.15 | 332.58 |
| 06/22/2000 | 329.16 | 341.73 | 329.16 | 331.44 |
| 06/23/2000 | 331.44 | 349.73 | 331.44 | 340.3 |
| 06/26/2000 | 347.44 | 349.73 | 340.01 | 340.58 |
| 06/27/2000 | 347.44 | 347.44 | 338.3 | 340.58 |
| 06/28/2000 | 329.16 | 354.64 | 329.16 | 342.87 |
| 06/29/2000 | 344.01 | 346.58 | 339.44 | 339.44 |
| 06/30/2000 | 380.59 | 380.59 | 340.58 | 342.87 |
| 07/03/2000 | 342.01 | 360.01 | 340.01 | 360.01 |
| 07/04/2000 | 354.3 | 365.73 | 353.73 | 362.01 |
| 07/05/2000 | 345.16 | 365.44 | 345.16 | 362.3 |
| 07/06/2000 | 354.58 | 365.26 | 354.58 | 363.44 |
| 07/07/2000 | 370.3 | 373.73 | 362.3 | 373.73 |
| 07/10/2000 | 372.59 | 372.59 | 361.73 | 369.16 |
| 07/11/2000 | 368.01 | 369.16 | 355.44 | 355.73 |
| 07/12/2000 | 355.73 | 365.73 | 355.73 | 361.16 |
| 07/13/2000 | 356.58 | 363.73 | 345.16 | 345.16 |
| 07/14/2000 | 346.87 | 356.3 | 342.87 | 353.16 |
| 07/17/2000 | 372.59 | 372.59 | 349.73 | 355.44 |
| 07/18/2000 | 354.3 | 356.58 | 344.3 | 349.73 |
| 07/19/2000 | 346.87 | 356.01 | 346.58 | 353.16 |
| 07/20/2000 | 348.58 | 361.16 | 347.16 | 355.44 |
| 07/21/2000 | 352.01 | 368.01 | 346.3 | 348.01 |
| 07/24/2000 | 348.58 | 348.58 | 332.87 | 337.16 |
| 07/25/2000 | 336.58 | 336.58 | 324.01 | 326.3 |
| 07/26/2000 | 337.16 | 371.44 | 337.16 | 360.3 |
| 07/27/2000 | 364.87 | 365.73 | 360.01 | 360.01 |
| 07/28/2000 | 362.59 | 368.59 | 346.3 | 347.44 |
| 07/31/2000 | 342.87 | 371.44 | 342.87 | 371.16 |
| 08/01/2000 | 370.87 | 376.01 | 366.59 | 368.01 |
| 08/02/2000 | 371.44 | 376.04 | 366.59 | 376.01 |
| 08/03/2000 | 378.3 | 382.87 | 362.87 | 377.16 |
| 08/04/2000 | 388.3 | 388.3 | 356.58 | 358.87 |
| 08/07/2000 | 364.59 | 368.59 | 360.3 | 363.44 |
| 08/08/2000 | 365.73 | 374.87 | 362.3 | 362.87 |
| 08/09/2000 | 362.59 | 367.44 | 361.16 | 362.3 |
| 08/10/2000 | 365.73 | 374.87 | 361.16 | 362.59 |
| 08/11/2000 | 365.73 | 376.01 | 362.3 | 371.44 |
| 08/14/2000 | 374.87 | 381.44 | 368.59 | 380.3 |
| 08/15/2000 | 374.87 | 380.59 | 363.44 | 372.59 |
| 08/16/2000 | 370.3 | 378.87 | 362.3 | 365.73 |
| 08/17/2000 | 372.01 | 377.16 | 364.59 | 373.73 |
| 08/18/2000 | 378.3 | 378.3 | 371.44 | 371.44 |
| 08/21/2000 | 362.3 | 376.01 | 362.3 | 371.44 |
| 08/22/2000 | 377.16 | 384.01 | 371.44 | 381.44 |
| 08/23/2000 | 382.87 | 408.59 | 378.87 | 400.02 |
| 08/24/2000 | 396.59 | 410.3 | 388.59 | 404.59 |
| 08/25/2000 | 396.59 | 417.16 | 350.01 | 411.44 |
| 08/28/2000 | 404.57 | 404.57 | 404.57 | 404.57 |
| 08/29/2000 | 403.16 | 416.59 | 400.3 | 410.87 |
| 08/30/2000 | 403.44 | 413.73 | 403.44 | 411.44 |
| 08/31/2000 | 412.59 | 422.02 | 407.44 | 408.02 |
| 09/01/2000 | 408.02 | 415.44 | 406.02 | 413.73 |
| 09/04/2000 | 413.73 | 424.3 | 410.87 | 411.44 |
| 09/05/2000 | 401.16 | 415.73 | 401.16 | 415.73 |
| 09/06/2000 | 431.44 | 431.44 | 412.87 | 416.02 |
| 09/07/2000 | 417.16 | 420.59 | 409.16 | 416.02 |
| 09/08/2000 | 411.44 | 417.16 | 404.02 | 412.02 |
| 09/11/2000 | 410.3 | 420.59 | 397.73 | 405.73 |
| 09/12/2000 | 403.77 | 403.77 | 389.71 | 397.71 |
| 09/13/2000 | 397.71 | 400 | 389.71 | 395.43 |
| 09/14/2000 | 398.59 | 401.16 | 394.3 | 395.44 |
| 09/15/2000 | 396.3 | 404.59 | 393.16 | 395.73 |
| 09/18/2000 | 395.16 | 411.44 | 395.16 | 403.44 |
| 09/19/2000 | 371.44 | 419.44 | 371.44 | 416.59 |
| 09/20/2000 | 417.16 | 425.73 | 415.44 | 420.59 |
| 09/21/2000 | 425.16 | 425.16 | 411.16 | 413.73 |
| 09/22/2000 | 412.02 | 427.44 | 408.02 | 425.73 |
| 09/25/2000 | 419.44 | 428.59 | 415.44 | 420.59 |
| 09/26/2000 | 424.02 | 424.02 | 382.87 | 414.02 |
| 09/27/2000 | 416.59 | 425.16 | 411.44 | 421.73 |
| 09/28/2000 | 413.73 | 445.73 | 412.59 | 425.16 |
| 09/29/2000 | 434.3 | 434.3 | 418.59 | 426.3 |
| 10/02/2000 | 426.29 | 440 | 424 | 426.06 |
| 10/03/2000 | 427.44 | 427.44 | 402.3 | 409.16 |
| 10/04/2000 | 411.73 | 411.73 | 397.73 | 408.59 |
| 10/05/2000 | 406.59 | 415.44 | 401.44 | 406.87 |
| 10/06/2000 | 400.59 | 411.73 | 394.3 | 410.02 |
| 10/09/2000 | 408.3 | 415.44 | 405.73 | 409.16 |
| 10/10/2000 | 412.02 | 416.59 | 404.87 | 409.44 |
| 10/11/2000 | 402.3 | 409.44 | 398.59 | 408.02 |
| 10/12/2000 | 406.87 | 410.02 | 391.44 | 409.16 |
| 10/13/2000 | 408.02 | 409.16 | 401.73 | 405.44 |
| 10/16/2000 | 411.44 | 417.16 | 398.87 | 409.16 |
| 10/17/2000 | 405.73 | 409.16 | 401.16 | 403.73 |
| 10/18/2000 | 406.87 | 443.16 | 406.87 | 433.16 |
| 10/19/2000 | 430.87 | 433.73 | 422.87 | 422.87 |
| 10/20/2000 | 422.87 | 429.73 | 418.3 | 422.87 |
| 10/23/2000 | 429.73 | 432.59 | 409.44 | 423.73 |
| 10/24/2000 | 424.87 | 428.59 | 404.59 | 410.3 |
| 10/25/2000 | 407.44 | 434.87 | 407.44 | 424.02 |
| 10/26/2000 | 423.44 | 438.87 | 423.16 | 437.16 |
| 10/27/2000 | 435.73 | 452.02 | 434.3 | 445.73 |
| 10/30/2000 | 434.3 | 443.73 | 434.3 | 440.02 |
| 10/31/2000 | 439.16 | 445.16 | 437.73 | 442.59 |
| 11/01/2000 | 442.3 | 450.87 | 437.73 | 450.87 |
| 11/02/2000 | 447.16 | 460.59 | 446.87 | 458.3 |
| 11/03/2000 | 457.16 | 461.73 | 449.45 | 456.59 |
| 11/06/2000 | 455.73 | 473.16 | 454.59 | 468.59 |
| 11/07/2000 | 465.16 | 477.16 | 464.3 | 470.87 |
| 11/08/2000 | 474.87 | 474.87 | 468.02 | 472.02 |
| 11/09/2000 | 469.73 | 497.16 | 469.16 | 488.02 |
| 11/10/2000 | 476.88 | 488.3 | 474.59 | 480.88 |
| 11/13/2000 | 479.45 | 485.73 | 477.73 | 481.16 |
| 11/14/2000 | 485.45 | 485.73 | 475.45 | 478.88 |
| 11/15/2000 | 474.3 | 478.88 | 468.3 | 474.87 |
| 11/16/2000 | 476.02 | 492.59 | 470.87 | 488.02 |
| 11/17/2000 | 492.59 | 494.73 | 482.3 | 489.16 |
| 11/20/2000 | 490.88 | 492.59 | 475.45 | 480.02 |
| 11/21/2000 | 482.3 | 500.59 | 478.59 | 492.88 |
| 11/22/2000 | 480.02 | 489.16 | 449.73 | 452.59 |
| 11/23/2000 | 480 | 480 | 427.43 | 427.43 |
| 11/24/2000 | 431.73 | 450.3 | 430.87 | 444.59 |
| 11/27/2000 | 441.16 | 453.16 | 440.02 | 441.45 |
| 11/28/2000 | 444.59 | 461.45 | 439.14 | 458.87 |
| 11/29/2000 | 456.59 | 478.3 | 456.59 | 472.59 |
| 11/30/2000 | 475.45 | 475.45 | 460.59 | 474.02 |
| 12/01/2000 | 457.45 | 468.59 | 428.59 | 448.02 |
| 12/04/2000 | 454.87 | 466.59 | 443.73 | 459.45 |
| 12/05/2000 | 456.02 | 461.73 | 453.16 | 458.87 |
| 12/06/2000 | 454.87 | 464.59 | 434.59 | 437.44 |
| 12/07/2000 | 456.87 | 456.87 | 437.73 | 450.3 |
| 12/08/2000 | 451.45 | 463.73 | 451.45 | 459.45 |
| 12/11/2000 | 462.87 | 462.87 | 451.45 | 456.02 |
| 12/12/2000 | 451.73 | 457.73 | 451.45 | 453.73 |
| 12/13/2000 | 452.59 | 454.3 | 442.3 | 446.87 |
| 12/14/2000 | 445.73 | 457.16 | 439.45 | 457.16 |
| 12/15/2000 | 460.87 | 460.87 | 442.87 | 444.02 |
| 12/18/2000 | 448.59 | 460.59 | 444.3 | 454.87 |
| 12/19/2000 | 448.02 | 473.16 | 445.73 | 472.02 |
| 12/20/2000 | 468.59 | 468.59 | 452.87 | 462.87 |
| 12/21/2000 | 460.59 | 465.16 | 457.16 | 462.87 |
| 12/22/2000 | 457.16 | 468.59 | 454.87 | 456.02 |
| 12/25/2000 | 448.4 | 448.4 | 448.4 | 448.4 |
| 12/26/2000 | 448.4 | 448.4 | 448.4 | 448.4 |
| 12/27/2000 | 452.59 | 457.16 | 451.45 | 457.16 |
| 12/28/2000 | 452.87 | 458.87 | 450.3 | 457.16 |
| 12/29/2000 | 462.87 | 462.87 | 445.73 | 453.73 |