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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 286.5365
CLOSE 286.4273
Low
LOW 263.5
High
HIGH 324
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 270.5 | 270.5 | 270.5 | 270.5 |
| 01/04/2005 | 269.25 | 273 | 268.75 | 272.5 |
| 01/05/2005 | 269 | 271 | 265.5 | 266.75 |
| 01/06/2005 | 268.75 | 270 | 264.5 | 267.98 |
| 01/07/2005 | 267.5 | 272.75 | 266.5 | 269.83 |
| 01/10/2005 | 273.5 | 273.5 | 268.5 | 269.65 |
| 01/11/2005 | 271.25 | 271.5 | 265.25 | 268.24 |
| 01/12/2005 | 267.5 | 269 | 264 | 264.75 |
| 01/13/2005 | 270 | 270.5 | 263.5 | 267.25 |
| 01/14/2005 | 268.25 | 272.5 | 266.5 | 272.25 |
| 01/17/2005 | 274 | 274 | 271.5 | 272.52 |
| 01/18/2005 | 274.75 | 275.25 | 270.25 | 271.75 |
| 01/19/2005 | 271.75 | 273.75 | 271.5 | 272.5 |
| 01/20/2005 | 273 | 274.5 | 268.5 | 274.25 |
| 01/21/2005 | 274.5 | 277 | 272.5 | 274.5 |
| 01/24/2005 | 272.5 | 275 | 271.25 | 274.25 |
| 01/25/2005 | 272.5 | 277.75 | 272.5 | 277.5 |
| 01/26/2005 | 277.5 | 286.5 | 277 | 281.5 |
| 01/27/2005 | 280.75 | 282 | 277.25 | 280 |
| 01/28/2005 | 281.5 | 283.75 | 279.75 | 281.25 |
| 01/31/2005 | 283.75 | 284.25 | 281.5 | 283 |
| 02/01/2005 | 283.25 | 288 | 283 | 286 |
| 02/02/2005 | 285.5 | 288 | 285.25 | 287 |
| 02/03/2005 | 287.5 | 296.25 | 287 | 292.5 |
| 02/04/2005 | 292.5 | 295.5 | 288 | 289.5 |
| 02/07/2005 | 291 | 291 | 285 | 289.75 |
| 02/08/2005 | 289 | 291.25 | 287.75 | 290.25 |
| 02/09/2005 | 290.75 | 294.5 | 290 | 291.75 |
| 02/10/2005 | 291.75 | 292.75 | 289 | 290.5 |
| 02/11/2005 | 292 | 293.5 | 290.5 | 291 |
| 02/14/2005 | 291 | 293.5 | 290.25 | 293 |
| 02/15/2005 | 292.25 | 293.25 | 290.75 | 292 |
| 02/16/2005 | 292 | 294 | 291.5 | 294 |
| 02/17/2005 | 294 | 304.25 | 293.25 | 302 |
| 02/18/2005 | 302 | 305.75 | 299.25 | 300.5 |
| 02/21/2005 | 297.25 | 300.5 | 294 | 294.5 |
| 02/22/2005 | 295 | 295.75 | 282 | 286.75 |
| 02/23/2005 | 284.75 | 287 | 280.5 | 286 |
| 02/24/2005 | 287.75 | 288.5 | 282.75 | 285.75 |
| 02/25/2005 | 286 | 288.75 | 286 | 287.5 |
| 02/28/2005 | 287.75 | 289.75 | 284 | 285.5 |
| 03/01/2005 | 286 | 289.5 | 283.25 | 287.25 |
| 03/02/2005 | 288.5 | 293 | 287.25 | 291 |
| 03/03/2005 | 290.5 | 293.75 | 289.5 | 291.5 |
| 03/04/2005 | 294.75 | 294.75 | 289.75 | 289.75 |
| 03/07/2005 | 291.5 | 292.25 | 283.58 | 288.5 |
| 03/08/2005 | 290 | 291.25 | 287.25 | 288.25 |
| 03/09/2005 | 289.75 | 291.5 | 287.75 | 290.25 |
| 03/10/2005 | 290.75 | 295.75 | 287.5 | 293.5 |
| 03/11/2005 | 295.5 | 300.25 | 294 | 299.25 |
| 03/14/2005 | 299 | 299.25 | 296 | 297.5 |
| 03/15/2005 | 297.5 | 300 | 295.75 | 296.25 |
| 03/16/2005 | 296.5 | 298.5 | 295 | 296 |
| 03/17/2005 | 297 | 303.75 | 293 | 293.25 |
| 03/18/2005 | 295 | 296.75 | 293 | 293.5 |
| 03/21/2005 | 293 | 294 | 291.5 | 292 |
| 03/22/2005 | 292.25 | 295 | 290.25 | 292.75 |
| 03/23/2005 | 291 | 292.5 | 287 | 287 |
| 03/24/2005 | 289.75 | 297 | 288.5 | 293 |
| 03/25/2005 | 293 | 293 | 293 | 293 |
| 03/28/2005 | 293 | 293 | 293 | 293 |
| 03/29/2005 | 294.5 | 294.5 | 290 | 290.75 |
| 03/30/2005 | 290.5 | 292 | 286.75 | 289.25 |
| 03/31/2005 | 292.25 | 292.75 | 289.25 | 289.25 |
| 04/01/2005 | 292 | 295 | 290 | 293.25 |
| 04/04/2005 | 293.5 | 296.5 | 289.5 | 290.25 |
| 04/05/2005 | 292.75 | 296.25 | 291.5 | 293.75 |
| 04/06/2005 | 294 | 295 | 290.75 | 292.5 |
| 04/07/2005 | 294 | 295.75 | 292.25 | 293.25 |
| 04/08/2005 | 293.75 | 296.5 | 293.5 | 294.75 |
| 04/11/2005 | 293.5 | 299 | 293.5 | 297.25 |
| 04/12/2005 | 296.25 | 299.5 | 296.25 | 298 |
| 04/13/2005 | 300.25 | 300.5 | 296.75 | 298 |
| 04/14/2005 | 297.75 | 298.75 | 295.75 | 297 |
| 04/15/2005 | 295.5 | 297.25 | 291.5 | 293.25 |
| 04/18/2005 | 290 | 291.5 | 285 | 288.25 |
| 04/19/2005 | 288 | 292.22 | 288 | 291.25 |
| 04/20/2005 | 291.5 | 292.57 | 289.5 | 290.5 |
| 04/21/2005 | 289.5 | 293 | 287.87 | 288.75 |
| 04/22/2005 | 293.5 | 293.5 | 288 | 290.25 |
| 04/25/2005 | 289.75 | 292 | 288.5 | 289.25 |
| 04/26/2005 | 290 | 290 | 286.5 | 288 |
| 04/27/2005 | 287.5 | 287.75 | 281.5 | 283 |
| 04/28/2005 | 283 | 285.5 | 276.75 | 278.25 |
| 04/29/2005 | 276.75 | 281.75 | 276.75 | 281.75 |
| 05/02/2005 | 281.75 | 281.75 | 281.75 | 281.75 |
| 05/03/2005 | 284 | 285 | 281.25 | 283.5 |
| 05/04/2005 | 284.5 | 285.25 | 280.5 | 283.25 |
| 05/05/2005 | 284 | 286 | 282.25 | 284 |
| 05/06/2005 | 285 | 287.25 | 283.5 | 286.5 |
| 05/09/2005 | 286.5 | 287.5 | 283 | 286 |
| 05/10/2005 | 288 | 288 | 283.5 | 287 |
| 05/11/2005 | 287 | 289 | 283.75 | 287.75 |
| 05/12/2005 | 289 | 289 | 284.5 | 287.5 |
| 05/13/2005 | 285.25 | 289 | 285.25 | 288.25 |
| 05/16/2005 | 288 | 291.75 | 288 | 289 |
| 05/17/2005 | 291.25 | 291.25 | 286.75 | 287.75 |
| 05/18/2005 | 288.75 | 291.5 | 281.25 | 288.5 |
| 05/19/2005 | 289 | 291.5 | 287.75 | 290.75 |
| 05/20/2005 | 290 | 293.25 | 288.75 | 292.5 |
| 05/23/2005 | 292 | 294.25 | 291.75 | 292 |
| 05/24/2005 | 292.75 | 293 | 290.25 | 292.5 |
| 05/25/2005 | 288.25 | 288.25 | 281.5 | 283 |
| 05/26/2005 | 281.5 | 285.75 | 281.5 | 284.25 |
| 05/27/2005 | 284 | 289.25 | 284 | 287.5 |
| 05/30/2005 | 287.5 | 287.5 | 287.5 | 287.5 |
| 05/31/2005 | 288 | 288.25 | 285.5 | 285.75 |
| 06/01/2005 | 286.75 | 286.75 | 283 | 286 |
| 06/02/2005 | 284.5 | 286.75 | 283.75 | 285.75 |
| 06/03/2005 | 286.25 | 287.25 | 284 | 285.25 |
| 06/06/2005 | 285.25 | 285.75 | 284 | 284.25 |
| 06/07/2005 | 284.25 | 285.75 | 282.25 | 285.25 |
| 06/08/2005 | 284.75 | 286.75 | 284 | 285.5 |
| 06/09/2005 | 286 | 287 | 281.5 | 282.75 |
| 06/10/2005 | 282.75 | 284.75 | 282 | 284 |
| 06/13/2005 | 284 | 284.75 | 282.5 | 283.75 |
| 06/14/2005 | 283.5 | 286 | 282.25 | 284.25 |
| 06/15/2005 | 283.75 | 284.5 | 282.75 | 284.25 |
| 06/16/2005 | 284.25 | 289 | 283.25 | 286.75 |
| 06/17/2005 | 286 | 288 | 284 | 284.25 |
| 06/20/2005 | 284.5 | 285.25 | 283.25 | 284.75 |
| 06/21/2005 | 286.75 | 286.75 | 283.75 | 286 |
| 06/22/2005 | 285.25 | 291.25 | 285.25 | 289.63 |
| 06/23/2005 | 288 | 292 | 288 | 290 |
| 06/24/2005 | 288.5 | 288.5 | 285.75 | 287.75 |
| 06/27/2005 | 287.5 | 287.5 | 283 | 283 |
| 06/28/2005 | 283.25 | 284.5 | 278 | 282.25 |
| 06/29/2005 | 283.75 | 286.75 | 281 | 285.75 |
| 06/30/2005 | 286 | 286.25 | 283.5 | 285.25 |
| 07/01/2005 | 284 | 287.25 | 283 | 286.25 |
| 07/04/2005 | 287 | 287 | 283.75 | 286 |
| 07/05/2005 | 284.5 | 285.25 | 281.25 | 283 |
| 07/06/2005 | 282.5 | 284 | 281.5 | 282.5 |
| 07/07/2005 | 282.75 | 286.75 | 272.5 | 277.75 |
| 07/08/2005 | 281.75 | 282.75 | 277.25 | 281.75 |
| 07/11/2005 | 282.25 | 284.75 | 281.25 | 282.25 |
| 07/12/2005 | 283 | 284.25 | 281 | 283.25 |
| 07/13/2005 | 284.5 | 286.5 | 282.75 | 286 |
| 07/14/2005 | 286.75 | 286.75 | 280.5 | 282 |
| 07/15/2005 | 281.5 | 286.25 | 281.25 | 285.5 |
| 07/18/2005 | 285 | 285.75 | 282.25 | 282.75 |
| 07/19/2005 | 282.5 | 283.75 | 278.75 | 280 |
| 07/20/2005 | 281 | 281.75 | 279.75 | 280 |
| 07/21/2005 | 282 | 282.75 | 277.5 | 279.75 |
| 07/22/2005 | 278.5 | 284.5 | 278.5 | 280 |
| 07/25/2005 | 280.5 | 280.75 | 278.25 | 279.5 |
| 07/26/2005 | 279.5 | 280.75 | 275.75 | 276 |
| 07/27/2005 | 277 | 281 | 277 | 280.25 |
| 07/28/2005 | 281 | 281.75 | 279.75 | 280.5 |
| 07/29/2005 | 280.75 | 282.25 | 279 | 279.5 |
| 08/01/2005 | 280.5 | 281.5 | 278.75 | 280.5 |
| 08/02/2005 | 280 | 282.25 | 280 | 281.5 |
| 08/03/2005 | 282.75 | 286 | 282 | 283.75 |
| 08/04/2005 | 284.25 | 284.75 | 282 | 283.25 |
| 08/05/2005 | 283.5 | 283.5 | 279.5 | 279.5 |
| 08/08/2005 | 281 | 282.25 | 280 | 281 |
| 08/09/2005 | 280.25 | 281.75 | 279.5 | 280.75 |
| 08/10/2005 | 279.5 | 283.75 | 279.5 | 283 |
| 08/11/2005 | 282.5 | 283.75 | 281.75 | 282.75 |
| 08/12/2005 | 284 | 284 | 282.25 | 282.75 |
| 08/15/2005 | 282.75 | 284.75 | 282 | 282.5 |
| 08/16/2005 | 284.5 | 284.75 | 280.25 | 280.75 |
| 08/17/2005 | 280 | 282.25 | 279.25 | 281.5 |
| 08/18/2005 | 282.25 | 282.75 | 280.75 | 281.5 |
| 08/19/2005 | 282 | 283.75 | 281.25 | 283.25 |
| 08/22/2005 | 282.5 | 284 | 282.5 | 283.25 |
| 08/23/2005 | 283.25 | 284.5 | 281.25 | 283.5 |
| 08/24/2005 | 283.5 | 286.25 | 283.5 | 284.75 |
| 08/25/2005 | 284.75 | 285.75 | 281.75 | 285 |
| 08/26/2005 | 285 | 285.75 | 283.25 | 284.25 |
| 08/29/2005 | 284.25 | 284.25 | 284.25 | 284.25 |
| 08/30/2005 | 287.25 | 287.75 | 281 | 282.5 |
| 08/31/2005 | 281.75 | 285.75 | 281.75 | 283.25 |
| 09/01/2005 | 284.25 | 285 | 282.25 | 283.25 |
| 09/02/2005 | 282.5 | 285.75 | 281.5 | 284.25 |
| 09/05/2005 | 285.5 | 285.5 | 283 | 284.5 |
| 09/06/2005 | 285.5 | 285.5 | 283.5 | 284.5 |
| 09/07/2005 | 285.75 | 285.75 | 283.5 | 285.5 |
| 09/08/2005 | 284.5 | 285.25 | 283.75 | 284.5 |
| 09/09/2005 | 285.75 | 286.25 | 283.5 | 285.25 |
| 09/12/2005 | 285.75 | 286.25 | 284.25 | 286 |
| 09/13/2005 | 285.25 | 286.5 | 284 | 285.5 |
| 09/14/2005 | 285 | 285 | 282.25 | 283 |
| 09/15/2005 | 283.25 | 285 | 280.75 | 280.75 |
| 09/16/2005 | 281.5 | 285.5 | 280 | 283.5 |
| 09/19/2005 | 282.75 | 284.5 | 281.75 | 283.5 |
| 09/20/2005 | 283.25 | 284 | 274.5 | 275.5 |
| 09/21/2005 | 274.5 | 278.5 | 274.5 | 277 |
| 09/22/2005 | 276.5 | 279.75 | 275.25 | 278 |
| 09/23/2005 | 279.5 | 279.5 | 274.25 | 275.75 |
| 09/26/2005 | 278.5 | 282.25 | 277.75 | 282.25 |
| 09/27/2005 | 281.75 | 282.75 | 280.25 | 281.75 |
| 09/28/2005 | 283.5 | 284 | 279 | 281 |
| 09/29/2005 | 280 | 282.5 | 279.25 | 281.5 |
| 09/30/2005 | 283 | 283 | 278.5 | 279.5 |
| 10/03/2005 | 279 | 282 | 278 | 281 |
| 10/04/2005 | 280 | 284.5 | 279.25 | 284.5 |
| 10/05/2005 | 283 | 285 | 282.25 | 283.25 |
| 10/06/2005 | 281.5 | 284.5 | 278.75 | 280 |
| 10/07/2005 | 283 | 287 | 279 | 283.5 |
| 10/10/2005 | 284.5 | 284.5 | 281 | 281.5 |
| 10/11/2005 | 282 | 285.25 | 281.25 | 283.75 |
| 10/12/2005 | 283 | 285 | 283 | 283.5 |
| 10/13/2005 | 283.5 | 285 | 281.25 | 282.25 |
| 10/14/2005 | 283 | 287.5 | 281.5 | 286.25 |
| 10/17/2005 | 286.25 | 286.25 | 281.75 | 284.75 |
| 10/18/2005 | 284 | 285 | 281.25 | 281.75 |
| 10/19/2005 | 280.25 | 281.75 | 276.75 | 277.5 |
| 10/20/2005 | 280.5 | 281 | 274.5 | 279 |
| 10/21/2005 | 277.75 | 278.25 | 274.5 | 276 |
| 10/24/2005 | 277.5 | 278.5 | 274.75 | 277.75 |
| 10/25/2005 | 279 | 279 | 275.5 | 275.5 |
| 10/26/2005 | 278 | 278.25 | 275 | 278.25 |
| 10/27/2005 | 276.5 | 276.5 | 271.75 | 271.75 |
| 10/28/2005 | 270 | 275.5 | 270 | 274.5 |
| 10/31/2005 | 276.25 | 279.25 | 274.5 | 279 |
| 11/01/2005 | 278.75 | 278.75 | 276 | 277 |
| 11/02/2005 | 278 | 278 | 275.5 | 277 |
| 11/03/2005 | 278.5 | 281.5 | 277.25 | 280 |
| 11/04/2005 | 280 | 285 | 279.5 | 283.5 |
| 11/07/2005 | 285.5 | 286.5 | 282.25 | 284 |
| 11/08/2005 | 285 | 285.25 | 283 | 283.5 |
| 11/09/2005 | 285.5 | 285.5 | 283.25 | 284.25 |
| 11/10/2005 | 285.5 | 293.5 | 285 | 291.25 |
| 11/11/2005 | 293.5 | 296.75 | 289.75 | 292.75 |
| 11/14/2005 | 293.5 | 297 | 288 | 295 |
| 11/15/2005 | 293.5 | 295.25 | 291.75 | 291.75 |
| 11/16/2005 | 289 | 291.25 | 281.5 | 287.25 |
| 11/17/2005 | 289 | 289 | 285 | 288 |
| 11/18/2005 | 289 | 291.5 | 288.25 | 288.5 |
| 11/21/2005 | 290 | 291.25 | 288.5 | 290.5 |
| 11/22/2005 | 292 | 292.75 | 287.5 | 289.5 |
| 11/23/2005 | 289 | 292 | 288.25 | 290.75 |
| 11/24/2005 | 291 | 291 | 288 | 289.5 |
| 11/25/2005 | 288 | 289.75 | 287.5 | 288.25 |
| 11/28/2005 | 289.75 | 290 | 285.5 | 286.5 |
| 11/29/2005 | 287.25 | 287.25 | 283.25 | 286.25 |
| 11/30/2005 | 285 | 287.75 | 283.25 | 284.5 |
| 12/01/2005 | 285.75 | 289 | 283.75 | 288.75 |
| 12/02/2005 | 289.25 | 289.5 | 284.75 | 289 |
| 12/05/2005 | 288.75 | 288.75 | 287 | 287.25 |
| 12/06/2005 | 287 | 287.75 | 283 | 286.5 |
| 12/07/2005 | 286.75 | 288.5 | 286 | 288 |
| 12/08/2005 | 287.75 | 294 | 287.25 | 293.5 |
| 12/09/2005 | 293 | 300 | 292.75 | 295.5 |
| 12/12/2005 | 297.25 | 297.5 | 295.25 | 297 |
| 12/13/2005 | 297.75 | 300 | 297.75 | 299.25 |
| 12/14/2005 | 299.5 | 302 | 298.5 | 299.5 |
| 12/15/2005 | 299.75 | 302 | 298 | 298 |
| 12/16/2005 | 297 | 306.75 | 297 | 305.5 |
| 12/19/2005 | 304.75 | 311.5 | 303.5 | 309 |
| 12/20/2005 | 307 | 317 | 307 | 312.5 |
| 12/21/2005 | 312.5 | 318.5 | 312.5 | 317.5 |
| 12/22/2005 | 318 | 318.75 | 314 | 315.25 |
| 12/23/2005 | 315.5 | 317 | 314.5 | 317 |
| 12/26/2005 | 317 | 317 | 317 | 317 |
| 12/27/2005 | 317 | 317 | 317 | 317 |
| 12/28/2005 | 316 | 323 | 315 | 320.5 |
| 12/29/2005 | 319.75 | 324 | 319 | 320.25 |
| 12/30/2005 | 319 | 321.25 | 315 | 315.25 |