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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 296.0221
CLOSE 295.7135
Low
LOW 240
High
HIGH 360.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 354.44 | 354.44 | 354.44 | 354.44 |
| 01/02/2004 | 354.01 | 360.58 | 354.01 | 359.16 |
| 01/05/2004 | 357.44 | 357.73 | 346.3 | 349.73 |
| 01/06/2004 | 348.01 | 351.16 | 345.73 | 348.58 |
| 01/07/2004 | 348.58 | 350.87 | 345.16 | 346.87 |
| 01/08/2004 | 348.58 | 352.01 | 343.44 | 347.16 |
| 01/09/2004 | 343.73 | 348.87 | 343.73 | 345.73 |
| 01/12/2004 | 340.87 | 340.87 | 333.44 | 336.01 |
| 01/13/2004 | 336.01 | 336.01 | 327.16 | 328.3 |
| 01/14/2004 | 329.73 | 331.16 | 326.3 | 329.73 |
| 01/15/2004 | 333.16 | 333.16 | 328.01 | 328.3 |
| 01/16/2004 | 334.87 | 334.87 | 328.3 | 333.73 |
| 01/19/2004 | 331.16 | 334.3 | 330.87 | 333.73 |
| 01/20/2004 | 330.3 | 332.58 | 326.01 | 327.16 |
| 01/21/2004 | 327.44 | 334.01 | 327.16 | 332.58 |
| 01/22/2004 | 331.73 | 335.73 | 328.01 | 330.01 |
| 01/23/2004 | 330.58 | 332.58 | 323.44 | 326.01 |
| 01/26/2004 | 331.44 | 331.44 | 324.58 | 327.44 |
| 01/27/2004 | 326.87 | 328.58 | 322.3 | 328.01 |
| 01/28/2004 | 328.58 | 328.58 | 323.44 | 326.58 |
| 01/29/2004 | 322.01 | 331.44 | 320.01 | 320.01 |
| 01/30/2004 | 320.01 | 320.3 | 314.87 | 319.44 |
| 02/02/2004 | 320.3 | 321.15 | 316.58 | 320.58 |
| 02/03/2004 | 321.15 | 325.73 | 318.3 | 325.44 |
| 02/04/2004 | 322.3 | 334.01 | 322.3 | 328.3 |
| 02/05/2004 | 328.01 | 333.73 | 326.58 | 328.01 |
| 02/06/2004 | 330.3 | 331.44 | 326.87 | 327.73 |
| 02/09/2004 | 330.3 | 330.3 | 325.16 | 330.01 |
| 02/10/2004 | 332.01 | 332.01 | 308.58 | 321.73 |
| 02/11/2004 | 322.01 | 326.87 | 318.58 | 326.87 |
| 02/12/2004 | 326.87 | 327.16 | 318.87 | 321.15 |
| 02/13/2004 | 322.01 | 328.58 | 321.15 | 327.44 |
| 02/16/2004 | 325.73 | 330.58 | 325.73 | 330.01 |
| 02/17/2004 | 328.01 | 339.73 | 328.01 | 336.58 |
| 02/18/2004 | 335.73 | 338.87 | 333.16 | 337.16 |
| 02/19/2004 | 342.58 | 342.58 | 335.44 | 341.16 |
| 02/20/2004 | 336.01 | 345.73 | 336.01 | 340.3 |
| 02/23/2004 | 335.44 | 343.73 | 335.44 | 341.73 |
| 02/24/2004 | 342.87 | 344.58 | 339.16 | 341.73 |
| 02/25/2004 | 342.58 | 343.44 | 337.44 | 341.73 |
| 02/26/2004 | 344.58 | 345.73 | 338.58 | 342.3 |
| 02/27/2004 | 344.01 | 349.44 | 340.58 | 342.01 |
| 03/01/2004 | 342.87 | 348.01 | 341.73 | 347.44 |
| 03/02/2004 | 347.44 | 350.58 | 343.44 | 346.3 |
| 03/03/2004 | 344.58 | 346.58 | 342.58 | 344.58 |
| 03/04/2004 | 347.16 | 347.16 | 344.01 | 345.44 |
| 03/05/2004 | 342.01 | 342.87 | 336.01 | 339.73 |
| 03/08/2004 | 339.73 | 342.87 | 338.3 | 342.3 |
| 03/09/2004 | 332.58 | 348.58 | 332.58 | 344.3 |
| 03/10/2004 | 347.44 | 347.44 | 338.01 | 341.16 |
| 03/11/2004 | 337.16 | 339.73 | 325.73 | 330.87 |
| 03/12/2004 | 333.73 | 333.73 | 327.44 | 330.87 |
| 03/15/2004 | 334.87 | 334.87 | 325.73 | 329.16 |
| 03/16/2004 | 328.58 | 334.3 | 328.58 | 333.44 |
| 03/17/2004 | 334.01 | 342.87 | 333.16 | 341.73 |
| 03/18/2004 | 340.58 | 345.44 | 334.3 | 343.73 |
| 03/19/2004 | 345.16 | 345.16 | 338.01 | 339.73 |
| 03/22/2004 | 339.44 | 340.58 | 331.44 | 333.44 |
| 03/23/2004 | 333.73 | 334.58 | 326.87 | 330.01 |
| 03/24/2004 | 327.44 | 331.44 | 316.58 | 322.3 |
| 03/25/2004 | 318.3 | 324.3 | 317.73 | 322.01 |
| 03/26/2004 | 314.3 | 314.3 | 286.87 | 298.87 |
| 03/29/2004 | 295.15 | 302.3 | 288.87 | 301.44 |
| 03/30/2004 | 301.73 | 305.44 | 300.58 | 304.3 |
| 03/31/2004 | 312.3 | 312.3 | 294.87 | 298.01 |
| 04/01/2004 | 299.44 | 304.3 | 298.87 | 300.87 |
| 04/02/2004 | 300.58 | 304.58 | 294.87 | 302.87 |
| 04/05/2004 | 307.44 | 315.44 | 305.15 | 315.15 |
| 04/06/2004 | 313.44 | 319.73 | 309.15 | 317.73 |
| 04/07/2004 | 319.73 | 321.15 | 312.01 | 312.87 |
| 04/08/2004 | 316.3 | 317.15 | 308.01 | 313.44 |
| 04/09/2004 | 310.81 | 310.81 | 310.81 | 310.81 |
| 04/12/2004 | 310.81 | 310.81 | 310.81 | 310.81 |
| 04/13/2004 | 313.44 | 319.44 | 313.44 | 315.73 |
| 04/14/2004 | 316.3 | 317.73 | 312.01 | 315.73 |
| 04/15/2004 | 316.87 | 318.01 | 311.73 | 318.01 |
| 04/16/2004 | 318.01 | 320.01 | 312.87 | 315.15 |
| 04/19/2004 | 315.73 | 322.01 | 314.01 | 320.01 |
| 04/20/2004 | 319.44 | 322.01 | 315.15 | 321.73 |
| 04/21/2004 | 319.73 | 326.3 | 319.73 | 322.01 |
| 04/22/2004 | 322.01 | 322.01 | 316.58 | 321.44 |
| 04/23/2004 | 323.44 | 324.01 | 317.15 | 324.01 |
| 04/26/2004 | 326.58 | 326.58 | 318.87 | 321.44 |
| 04/27/2004 | 322.01 | 327.16 | 322.01 | 325.73 |
| 04/28/2004 | 326.3 | 326.3 | 320.01 | 325.44 |
| 04/29/2004 | 325.44 | 325.44 | 318.3 | 324.3 |
| 04/30/2004 | 325.16 | 325.16 | 317.73 | 318.3 |
| 05/03/2004 | 315.62 | 315.62 | 315.62 | 315.62 |
| 05/04/2004 | 321.44 | 323.15 | 312.58 | 320.01 |
| 05/05/2004 | 321.15 | 326.3 | 319.73 | 324.58 |
| 05/06/2004 | 324.58 | 324.58 | 314.87 | 318.3 |
| 05/07/2004 | 317.73 | 317.73 | 307.44 | 312.58 |
| 05/10/2004 | 308.58 | 309.44 | 302.87 | 305.73 |
| 05/11/2004 | 308.58 | 312.01 | 306.01 | 310.58 |
| 05/12/2004 | 310.58 | 310.58 | 305.44 | 308.01 |
| 05/13/2004 | 308.58 | 310.58 | 306.58 | 309.44 |
| 05/14/2004 | 310.3 | 312.01 | 306.3 | 309.15 |
| 05/17/2004 | 309.73 | 309.73 | 302.58 | 306.58 |
| 05/18/2004 | 307.44 | 309.73 | 306.58 | 308.3 |
| 05/19/2004 | 309.15 | 316.58 | 305.73 | 314.01 |
| 05/20/2004 | 314.01 | 314.01 | 307.73 | 309.73 |
| 05/21/2004 | 312.58 | 314.58 | 310.01 | 312.01 |
| 05/24/2004 | 312.01 | 313.73 | 309.44 | 309.73 |
| 05/25/2004 | 307.15 | 313.15 | 307.15 | 312.01 |
| 05/26/2004 | 304.58 | 304.87 | 300.58 | 303.73 |
| 05/27/2004 | 305.73 | 325.16 | 298.58 | 313.15 |
| 05/28/2004 | 317.73 | 317.73 | 308.58 | 311.44 |
| 05/31/2004 | 308.82 | 308.82 | 308.82 | 308.82 |
| 06/01/2004 | 312.01 | 312.01 | 308.58 | 309.44 |
| 06/02/2004 | 312.3 | 314.01 | 309.15 | 310.87 |
| 06/03/2004 | 311.44 | 313.73 | 308.3 | 313.73 |
| 06/04/2004 | 314.3 | 314.58 | 311.44 | 312.01 |
| 06/07/2004 | 315.73 | 317.44 | 313.44 | 316.3 |
| 06/08/2004 | 316.58 | 316.58 | 313.15 | 316.58 |
| 06/09/2004 | 318.87 | 318.87 | 313.15 | 315.15 |
| 06/10/2004 | 314.58 | 319.15 | 313.15 | 318.01 |
| 06/11/2004 | 319.15 | 319.15 | 315.44 | 318.3 |
| 06/14/2004 | 318.3 | 318.87 | 314.3 | 315.44 |
| 06/15/2004 | 315.73 | 317.73 | 315.44 | 316.58 |
| 06/16/2004 | 316.01 | 321.44 | 316.01 | 318.58 |
| 06/17/2004 | 318.3 | 320.58 | 316.87 | 318.58 |
| 06/18/2004 | 316.58 | 320.87 | 316.58 | 319.73 |
| 06/21/2004 | 320.58 | 328.01 | 318.87 | 327.44 |
| 06/22/2004 | 326.87 | 329.44 | 324.87 | 327.16 |
| 06/23/2004 | 328.58 | 333.73 | 327.16 | 328.01 |
| 06/24/2004 | 330.3 | 333.44 | 329.16 | 332.87 |
| 06/25/2004 | 333.44 | 334.01 | 330.3 | 331.44 |
| 06/28/2004 | 332.87 | 332.87 | 327.44 | 330.87 |
| 06/29/2004 | 330.58 | 332.01 | 324.3 | 325.44 |
| 06/30/2004 | 325.73 | 327.44 | 322.01 | 325.44 |
| 07/01/2004 | 297.15 | 309.73 | 297.15 | 306.87 |
| 07/02/2004 | 301.15 | 314.01 | 297.15 | 312.58 |
| 07/05/2004 | 315.44 | 320.33 | 309.15 | 309.73 |
| 07/06/2004 | 308.58 | 309.15 | 302.87 | 305.73 |
| 07/07/2004 | 303.44 | 313.73 | 302.3 | 310.87 |
| 07/08/2004 | 309.73 | 315.73 | 307.44 | 314.3 |
| 07/09/2004 | 314.3 | 314.3 | 306.3 | 308.87 |
| 07/12/2004 | 309.73 | 310.87 | 305.15 | 306.01 |
| 07/13/2004 | 307.44 | 308.87 | 303.44 | 306.3 |
| 07/14/2004 | 306.3 | 306.3 | 302.01 | 302.87 |
| 07/15/2004 | 306.87 | 306.87 | 298.3 | 302.01 |
| 07/16/2004 | 302.87 | 304.3 | 300.3 | 302.3 |
| 07/19/2004 | 258 | 262 | 257.5 | 257.5 |
| 07/20/2004 | 256 | 259.85 | 256 | 259.85 |
| 07/21/2004 | 263 | 267.5 | 260 | 265.25 |
| 07/22/2004 | 263.5 | 265 | 260 | 264.5 |
| 07/23/2004 | 262.25 | 264.5 | 260.25 | 261.25 |
| 07/26/2004 | 261.75 | 263 | 259 | 259 |
| 07/27/2004 | 259.5 | 262.5 | 259.5 | 262.5 |
| 07/28/2004 | 262.75 | 266.25 | 261 | 262.25 |
| 07/29/2004 | 264 | 268.25 | 263.75 | 268 |
| 07/30/2004 | 266.5 | 270.75 | 266.5 | 269.75 |
| 08/02/2004 | 271 | 271 | 264.5 | 267 |
| 08/03/2004 | 268.5 | 268.5 | 267.5 | 268.5 |
| 08/04/2004 | 268 | 270.25 | 266 | 269 |
| 08/05/2004 | 269.25 | 270 | 267.25 | 268.75 |
| 08/06/2004 | 269.75 | 270 | 261 | 262.75 |
| 08/09/2004 | 265 | 266.25 | 259.5 | 264.5 |
| 08/10/2004 | 263 | 263 | 259.5 | 260 |
| 08/11/2004 | 262.75 | 262.75 | 258 | 259.09 |
| 08/12/2004 | 263.75 | 263.75 | 258 | 259 |
| 08/13/2004 | 261.25 | 261.25 | 255.25 | 256.5 |
| 08/16/2004 | 256.5 | 259.5 | 256.25 | 257.25 |
| 08/17/2004 | 257.5 | 261 | 256.75 | 258.5 |
| 08/18/2004 | 259 | 260 | 255.75 | 256.75 |
| 08/19/2004 | 258 | 259.5 | 255.25 | 257.5 |
| 08/20/2004 | 256.5 | 260 | 255.5 | 257 |
| 08/23/2004 | 258 | 260.75 | 256.75 | 259 |
| 08/24/2004 | 260.25 | 262.5 | 258.75 | 261.5 |
| 08/25/2004 | 261 | 264 | 259.5 | 261.75 |
| 08/26/2004 | 262.5 | 263 | 260 | 263 |
| 08/27/2004 | 263 | 265.75 | 262.5 | 263.25 |
| 08/30/2004 | 263.25 | 263.25 | 263.25 | 263.25 |
| 08/31/2004 | 263 | 267 | 259 | 260.25 |
| 09/01/2004 | 261.5 | 262 | 257.25 | 258 |
| 09/02/2004 | 258.75 | 275.25 | 257 | 271 |
| 09/03/2004 | 270 | 275 | 267 | 275 |
| 09/06/2004 | 275 | 276.25 | 271.75 | 273.25 |
| 09/07/2004 | 276.75 | 276.75 | 268 | 270 |
| 09/08/2004 | 270 | 270.5 | 267.5 | 269.25 |
| 09/09/2004 | 269.75 | 279 | 267.75 | 277 |
| 09/10/2004 | 276.75 | 297 | 276.75 | 283 |
| 09/13/2004 | 281.5 | 282.25 | 277 | 279.25 |
| 09/14/2004 | 277.25 | 279.25 | 274.25 | 276 |
| 09/15/2004 | 276 | 281 | 275.25 | 275.75 |
| 09/16/2004 | 278 | 279.5 | 276 | 278 |
| 09/17/2004 | 281 | 284.25 | 276 | 278 |
| 09/20/2004 | 282 | 282 | 273.25 | 274.75 |
| 09/21/2004 | 273 | 273.25 | 269 | 272.5 |
| 09/22/2004 | 273.5 | 274 | 267 | 268.25 |
| 09/23/2004 | 268.5 | 269 | 265 | 265.5 |
| 09/24/2004 | 265.5 | 266.25 | 262 | 262.75 |
| 09/27/2004 | 267.5 | 270 | 259.5 | 259.75 |
| 09/28/2004 | 258.25 | 263 | 257.75 | 260.75 |
| 09/29/2004 | 261.25 | 262.5 | 256.75 | 260 |
| 09/30/2004 | 262 | 262 | 252.25 | 254.75 |
| 10/01/2004 | 252.75 | 254.5 | 248.75 | 254 |
| 10/04/2004 | 254 | 260 | 251.25 | 259.25 |
| 10/05/2004 | 259.5 | 259.5 | 250.25 | 255.25 |
| 10/06/2004 | 255 | 255.25 | 251 | 252.5 |
| 10/07/2004 | 252.5 | 255.5 | 249.75 | 250.75 |
| 10/08/2004 | 247.5 | 253.75 | 246.75 | 252 |
| 10/11/2004 | 246 | 251.75 | 243 | 250 |
| 10/12/2004 | 248.25 | 249.5 | 243.75 | 244 |
| 10/13/2004 | 247.75 | 249 | 244.25 | 246 |
| 10/14/2004 | 247 | 248.25 | 244 | 245.25 |
| 10/15/2004 | 243 | 246.25 | 242 | 246.25 |
| 10/18/2004 | 247 | 247.25 | 240 | 242 |
| 10/19/2004 | 243 | 254.75 | 242.88 | 249 |
| 10/20/2004 | 247 | 247.75 | 240 | 242 |
| 10/21/2004 | 244 | 247.5 | 240 | 246.5 |
| 10/22/2004 | 248.5 | 248.5 | 245.25 | 246.5 |
| 10/25/2004 | 251.75 | 256 | 246 | 246 |
| 10/26/2004 | 247 | 253.25 | 247 | 251.5 |
| 10/27/2004 | 254 | 258.5 | 251.4 | 257 |
| 10/28/2004 | 259 | 265 | 256.25 | 259.45 |
| 10/29/2004 | 262 | 265.75 | 257 | 263.24 |
| 11/01/2004 | 264 | 267.25 | 261.5 | 266.25 |
| 11/02/2004 | 265 | 266 | 260.25 | 261.75 |
| 11/03/2004 | 262.5 | 263 | 259.25 | 260.82 |
| 11/04/2004 | 260.75 | 262.5 | 257.5 | 259.97 |
| 11/05/2004 | 262.75 | 264.75 | 261.25 | 263.02 |
| 11/08/2004 | 266 | 268 | 261.75 | 266.24 |
| 11/09/2004 | 267 | 269.78 | 264.5 | 269.78 |
| 11/10/2004 | 269.25 | 271.5 | 266 | 269.5 |
| 11/11/2004 | 271 | 271 | 266 | 268.33 |
| 11/12/2004 | 271.75 | 273 | 269.25 | 271.6 |
| 11/15/2004 | 273 | 274 | 270.5 | 273 |
| 11/16/2004 | 271.75 | 273 | 268.5 | 269.21 |
| 11/17/2004 | 268.5 | 273.25 | 267 | 271.5 |
| 11/18/2004 | 272 | 275 | 269.25 | 270.84 |
| 11/19/2004 | 273.25 | 274.25 | 270 | 271.82 |
| 11/22/2004 | 270.5 | 270.5 | 266.75 | 267.25 |
| 11/23/2004 | 267.25 | 270 | 266.25 | 267.75 |
| 11/24/2004 | 263.5 | 267.5 | 261 | 263.25 |
| 11/25/2004 | 263 | 265 | 260.75 | 262.72 |
| 11/26/2004 | 263 | 265 | 261.25 | 264.22 |
| 11/29/2004 | 262.25 | 266 | 261.5 | 262.25 |
| 11/30/2004 | 262.25 | 264.5 | 261.25 | 263.5 |
| 12/01/2004 | 263 | 264.25 | 260 | 261.09 |
| 12/02/2004 | 261 | 264.25 | 257.75 | 261.09 |
| 12/03/2004 | 261.25 | 264.5 | 259.25 | 261 |
| 12/06/2004 | 260 | 260 | 257 | 257.6 |
| 12/07/2004 | 256.5 | 259.5 | 256.25 | 258.25 |
| 12/08/2004 | 256 | 260.75 | 256 | 260.26 |
| 12/09/2004 | 261 | 261.25 | 259.5 | 261.25 |
| 12/10/2004 | 263.75 | 263.75 | 258 | 261 |
| 12/13/2004 | 260.25 | 266.75 | 260 | 266.5 |
| 12/14/2004 | 264.25 | 268.5 | 264.25 | 268.27 |
| 12/15/2004 | 266.75 | 266.75 | 263.25 | 266.5 |
| 12/16/2004 | 268 | 269.25 | 265.5 | 266.38 |
| 12/17/2004 | 268 | 268 | 265.5 | 267.41 |
| 12/20/2004 | 266.75 | 267.25 | 259 | 266.27 |
| 12/21/2004 | 267.25 | 274.5 | 266.25 | 266.5 |
| 12/22/2004 | 268 | 273.5 | 267.25 | 272.75 |
| 12/23/2004 | 274.75 | 274.75 | 267.25 | 272 |
| 12/24/2004 | 270 | 275 | 269.25 | 275 |
| 12/27/2004 | 275 | 275 | 275 | 275 |
| 12/28/2004 | 275 | 275 | 275 | 275 |
| 12/29/2004 | 278.75 | 278.75 | 270.5 | 270.53 |
| 12/30/2004 | 273 | 273 | 271 | 272 |
| 12/31/2004 | 271.5 | 272 | 270 | 270.5 |