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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 292.8091
CLOSE 292.6775
Low
LOW 224.7
High
HIGH 341.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 242.8 | 242.8 | 239.4 | 241.2 |
| 01/03/2018 | 241.3 | 244.8 | 241.3 | 243.5 |
| 01/04/2018 | 243.6 | 245.2 | 241.4 | 242.1 |
| 01/05/2018 | 242.5 | 244.4 | 240.2 | 241 |
| 01/08/2018 | 240.7 | 242.2 | 238.4 | 241 |
| 01/09/2018 | 244 | 250.1 | 242.2 | 248.4 |
| 01/10/2018 | 249 | 255.4 | 247.3 | 253.9 |
| 01/11/2018 | 253.1 | 253.4 | 248 | 248.6 |
| 01/12/2018 | 248.6 | 253.3 | 247.4 | 252.7 |
| 01/15/2018 | 251.8 | 252.8 | 250.5 | 250.9 |
| 01/16/2018 | 250.9 | 256.2 | 250.7 | 256.2 |
| 01/17/2018 | 256.6 | 257.6 | 254.3 | 256.8 |
| 01/18/2018 | 257 | 258.2 | 256 | 257.7 |
| 01/19/2018 | 258 | 258.26 | 256.12 | 258 |
| 01/22/2018 | 255.4 | 258.5 | 255.4 | 257 |
| 01/23/2018 | 257.8 | 259.02 | 256.7 | 257 |
| 01/24/2018 | 257 | 258.9 | 256.54 | 258.9 |
| 01/25/2018 | 258.8 | 260.3 | 257.1 | 258.6 |
| 01/26/2018 | 259.1 | 261.7 | 258.3 | 261.1 |
| 01/29/2018 | 261.1 | 262.2 | 258.5 | 260.1 |
| 01/30/2018 | 260 | 261.3 | 257 | 257 |
| 01/31/2018 | 257.7 | 258.9 | 251.8 | 252.5 |
| 02/01/2018 | 254.1 | 255.3 | 253.3 | 254.2 |
| 02/02/2018 | 254 | 254.8 | 248.4 | 249.1 |
| 02/05/2018 | 247.5 | 248.4 | 242 | 243.4 |
| 02/06/2018 | 237 | 239.6 | 234.1 | 237.2 |
| 02/07/2018 | 238.8 | 243.2 | 237.2 | 242.2 |
| 02/08/2018 | 240.5 | 247.2 | 239.3 | 246.2 |
| 02/09/2018 | 244.9 | 248.2 | 244.5 | 244.9 |
| 02/12/2018 | 246.2 | 247.9 | 245.5 | 246 |
| 02/13/2018 | 246.4 | 247.5 | 245.3 | 246.6 |
| 02/14/2018 | 247.5 | 248.3 | 242.7 | 244.8 |
| 02/15/2018 | 245.8 | 248.4 | 245.8 | 247.9 |
| 02/16/2018 | 248.4 | 251.6 | 247.9 | 250.9 |
| 02/19/2018 | 250.8 | 252.8 | 249.6 | 251.2 |
| 02/20/2018 | 251.2 | 254.6 | 250.9 | 254.5 |
| 02/21/2018 | 254.5 | 255.7 | 253.2 | 255.3 |
| 02/22/2018 | 253.2 | 256.1 | 253.2 | 255.1 |
| 02/23/2018 | 255.2 | 256.1 | 253.9 | 255.5 |
| 02/26/2018 | 256.2 | 258.4 | 255.2 | 256.8 |
| 02/27/2018 | 257.1 | 258.7 | 256.7 | 257.7 |
| 02/28/2018 | 256.4 | 260.5 | 255.3 | 259 |
| 03/01/2018 | 258.2 | 258.2 | 253.3 | 256.5 |
| 03/02/2018 | 255.5 | 255.9 | 252.2 | 253 |
| 03/05/2018 | 254.4 | 256.4 | 252.1 | 252.9 |
| 03/06/2018 | 253.5 | 254.95 | 244.3 | 244.7 |
| 03/07/2018 | 244.2 | 246.81 | 243.5 | 243.9 |
| 03/08/2018 | 243.8 | 246.1 | 239.6 | 241.8 |
| 03/09/2018 | 242.8 | 243.9 | 241.1 | 243 |
| 03/12/2018 | 243.6 | 246.8 | 242.7 | 245.1 |
| 03/13/2018 | 244.8 | 245.3 | 240.8 | 241.6 |
| 03/14/2018 | 241.2 | 242.48 | 237.8 | 238.6 |
| 03/15/2018 | 238.9 | 240.18 | 237.5 | 239.2 |
| 03/16/2018 | 238.6 | 239 | 235.8 | 236.1 |
| 03/19/2018 | 236 | 237.67 | 232.7 | 233.4 |
| 03/20/2018 | 233.2 | 234.79 | 232.7 | 233.5 |
| 03/21/2018 | 233.2 | 233.2 | 230.1 | 232 |
| 03/22/2018 | 230.2 | 231.7 | 227.9 | 229 |
| 03/23/2018 | 227.7 | 228.5 | 225.3 | 227.5 |
| 03/26/2018 | 228 | 228 | 224.7 | 225.3 |
| 03/27/2018 | 228 | 229.3 | 225.3 | 229.2 |
| 03/28/2018 | 228.2 | 234.7 | 226.8 | 234.5 |
| 03/29/2018 | 235 | 241.1 | 234.3 | 238.8 |
| 04/03/2018 | 236.9 | 239.8 | 233.9 | 237.5 |
| 04/04/2018 | 236.8 | 238.68 | 234.7 | 237.2 |
| 04/05/2018 | 239.5 | 244.9 | 239.3 | 244.1 |
| 04/06/2018 | 242.8 | 247 | 242.25 | 246 |
| 04/09/2018 | 246.3 | 248.51 | 244.7 | 244.7 |
| 04/10/2018 | 245.7 | 248.6 | 244.3 | 248.6 |
| 04/11/2018 | 249 | 252.1 | 248.8 | 250.4 |
| 04/12/2018 | 251.1 | 254 | 248.9 | 253 |
| 04/13/2018 | 252.9 | 256.4 | 252.5 | 255.9 |
| 04/16/2018 | 256.4 | 256.4 | 253.1 | 254.2 |
| 04/17/2018 | 253.9 | 257.1 | 253.21 | 257.1 |
| 04/18/2018 | 257.6 | 262.5 | 257.1 | 262.1 |
| 04/19/2018 | 261.7 | 264.8 | 261.7 | 264.6 |
| 04/20/2018 | 265 | 267.8 | 263.9 | 263.9 |
| 04/23/2018 | 263.3 | 266.7 | 262 | 266.7 |
| 04/24/2018 | 266.8 | 267.4 | 265.3 | 266.1 |
| 04/25/2018 | 265.1 | 268.6 | 264.7 | 266.8 |
| 04/26/2018 | 266.6 | 269.1 | 266.4 | 268.6 |
| 04/27/2018 | 269 | 270.19 | 267.5 | 269.8 |
| 04/30/2018 | 322 | 327.1 | 308.2 | 309 |
| 05/01/2018 | 310 | 315.1 | 310 | 314.5 |
| 05/02/2018 | 315 | 315.6 | 303.3 | 305 |
| 05/03/2018 | 304.9 | 308.2 | 300.7 | 302 |
| 05/04/2018 | 303 | 304.1 | 300 | 301.3 |
| 05/08/2018 | 300 | 301.5 | 294.9 | 295.4 |
| 05/09/2018 | 296.2 | 300.5 | 294.5 | 299.5 |
| 05/10/2018 | 300 | 305.2 | 299.5 | 304.9 |
| 05/11/2018 | 305 | 308.4 | 304.8 | 306.5 |
| 05/14/2018 | 307 | 309.3 | 303.9 | 304.6 |
| 05/15/2018 | 300 | 307 | 299.7 | 304 |
| 05/16/2018 | 303 | 306.9 | 300.1 | 306.9 |
| 05/17/2018 | 305 | 309.2 | 305 | 307.4 |
| 05/18/2018 | 307.9 | 310.8 | 304.7 | 305.5 |
| 05/21/2018 | 305.2 | 316.2 | 305.2 | 316.2 |
| 05/22/2018 | 315.9 | 321 | 315.7 | 318.6 |
| 05/23/2018 | 319 | 320 | 317.8 | 318.7 |
| 05/24/2018 | 318.7 | 320 | 316.6 | 318.5 |
| 05/25/2018 | 319.6 | 322.1 | 316.5 | 317.9 |
| 05/29/2018 | 318.3 | 318.3 | 313 | 315.4 |
| 05/30/2018 | 316 | 319.2 | 313.7 | 319.2 |
| 05/31/2018 | 319.7 | 323.5 | 318.3 | 318.3 |
| 06/01/2018 | 319.8 | 321.5 | 315 | 315.6 |
| 06/04/2018 | 317.6 | 319.9 | 316.2 | 317.4 |
| 06/05/2018 | 318 | 318 | 311.6 | 314 |
| 06/06/2018 | 315.1 | 315.8 | 310.6 | 313.1 |
| 06/07/2018 | 309 | 309 | 302.6 | 303.6 |
| 06/08/2018 | 304.1 | 305.2 | 301.7 | 304.8 |
| 06/11/2018 | 307.2 | 312.2 | 305.6 | 307.6 |
| 06/12/2018 | 308 | 309.2 | 305.41 | 306.6 |
| 06/13/2018 | 306.5 | 309.2 | 304.71 | 308.2 |
| 06/14/2018 | 306.9 | 314.8 | 304.1 | 314.7 |
| 06/15/2018 | 314.2 | 315.2 | 310.4 | 310.4 |
| 06/18/2018 | 312.3 | 313.9 | 307.61 | 310 |
| 06/19/2018 | 309.5 | 311.4 | 306.3 | 310.6 |
| 06/20/2018 | 312.5 | 317 | 312.5 | 316.8 |
| 06/21/2018 | 317.6 | 318.3 | 310.5 | 310.5 |
| 06/22/2018 | 312 | 318 | 310 | 317.5 |
| 06/25/2018 | 316.2 | 316.2 | 312.6 | 312.9 |
| 06/26/2018 | 313.8 | 314.5 | 305.3 | 306 |
| 06/27/2018 | 312.5 | 316.9 | 309.5 | 316.2 |
| 06/28/2018 | 316 | 321.4 | 315 | 319.9 |
| 06/29/2018 | 321.8 | 324.7 | 319.9 | 321.2 |
| 07/02/2018 | 317.9 | 319 | 316.2 | 317.2 |
| 07/03/2018 | 319.4 | 320.6 | 316.3 | 318.6 |
| 07/04/2018 | 319 | 329.5 | 319 | 328 |
| 07/05/2018 | 329 | 329 | 323.8 | 326.5 |
| 07/06/2018 | 327.4 | 328.5 | 323.7 | 325.9 |
| 07/09/2018 | 325.9 | 330.21 | 323.06 | 329.1 |
| 07/10/2018 | 329.5 | 332.6 | 328.7 | 329.4 |
| 07/11/2018 | 328 | 330.3 | 325.5 | 328.5 |
| 07/12/2018 | 327 | 329.7 | 325 | 329.4 |
| 07/13/2018 | 330 | 333.8 | 329.2 | 329.4 |
| 07/16/2018 | 329.4 | 331 | 325.1 | 329 |
| 07/17/2018 | 328.4 | 330.3 | 327.1 | 328.6 |
| 07/18/2018 | 329.9 | 329.9 | 323 | 324.4 |
| 07/19/2018 | 323.6 | 331.9 | 322.6 | 326.6 |
| 07/20/2018 | 324.8 | 327.1 | 324 | 326.1 |
| 07/23/2018 | 324.6 | 328.2 | 324 | 325.1 |
| 07/24/2018 | 325.4 | 325.44 | 321.6 | 325.1 |
| 07/25/2018 | 324.7 | 327.2 | 323.5 | 326.2 |
| 07/26/2018 | 325.6 | 326.45 | 322 | 323.2 |
| 07/27/2018 | 325.9 | 330 | 324.1 | 326.3 |
| 07/30/2018 | 324.4 | 328.1 | 322.4 | 326.3 |
| 07/31/2018 | 326.8 | 329 | 324.5 | 327 |
| 08/01/2018 | 327 | 329 | 323.1 | 327.2 |
| 08/02/2018 | 326 | 328.3 | 324.6 | 326.3 |
| 08/03/2018 | 326.8 | 330.3 | 325.8 | 329 |
| 08/06/2018 | 328.9 | 332.11 | 327.8 | 331.6 |
| 08/07/2018 | 331.4 | 336.11 | 331.4 | 334.9 |
| 08/08/2018 | 334.7 | 336.8 | 331.5 | 336.6 |
| 08/09/2018 | 335.8 | 338.31 | 333.4 | 338 |
| 08/10/2018 | 337.5 | 337.5 | 332.55 | 333.8 |
| 08/13/2018 | 332.1 | 334.2 | 329.41 | 332.2 |
| 08/14/2018 | 333.9 | 335.2 | 331.9 | 334.2 |
| 08/15/2018 | 336 | 336 | 328.8 | 329.6 |
| 08/16/2018 | 330.2 | 339.31 | 328.1 | 338.2 |
| 08/17/2018 | 337.5 | 338.9 | 332.3 | 334.6 |
| 08/20/2018 | 335.7 | 335.8 | 331.1 | 334.5 |
| 08/21/2018 | 332.8 | 339.8 | 332.74 | 338 |
| 08/22/2018 | 336.5 | 341.8 | 334.9 | 341.5 |
| 08/23/2018 | 340.6 | 340.88 | 338.1 | 340.5 |
| 08/24/2018 | 341.1 | 341.1 | 335.1 | 336.4 |
| 08/28/2018 | 337.5 | 339.6 | 333.2 | 334.4 |
| 08/29/2018 | 335.2 | 338.1 | 332.4 | 333.3 |
| 08/30/2018 | 332.1 | 333.5 | 326.5 | 330.5 |
| 08/31/2018 | 330.8 | 330.8 | 323.8 | 324.2 |
| 09/03/2018 | 323.2 | 328.4 | 323.2 | 326.2 |
| 09/04/2018 | 328 | 328.4 | 322.1 | 323.9 |
| 09/05/2018 | 323.7 | 324.6 | 319.6 | 320.9 |
| 09/06/2018 | 321 | 323.2 | 318.9 | 320.1 |
| 09/07/2018 | 320.9 | 321.6 | 316.8 | 318.9 |
| 09/10/2018 | 315.5 | 321 | 315 | 319.5 |
| 09/11/2018 | 320 | 321.3 | 318.2 | 319.9 |
| 09/12/2018 | 319.9 | 324.8 | 318.1 | 323.5 |
| 09/13/2018 | 323.6 | 324.6 | 319.8 | 320.2 |
| 09/14/2018 | 321.5 | 322.6 | 318.6 | 321.2 |
| 09/17/2018 | 320.7 | 323.5 | 319.6 | 321.7 |
| 09/18/2018 | 321.3 | 322.5 | 317.3 | 320.7 |
| 09/19/2018 | 320.3 | 322.3 | 316.3 | 316.9 |
| 09/20/2018 | 316.3 | 317.9 | 313.2 | 314.4 |
| 09/21/2018 | 315.1 | 316.7 | 312.6 | 314.2 |
| 09/24/2018 | 314.1 | 319.1 | 313.8 | 316.4 |
| 09/25/2018 | 315.9 | 318.8 | 315 | 317.4 |
| 09/26/2018 | 317 | 319.1 | 315.3 | 318.9 |
| 09/27/2018 | 317.4 | 319.8 | 312.3 | 319.5 |
| 09/28/2018 | 319.8 | 323.5 | 319.2 | 321.8 |
| 10/01/2018 | 322.1 | 322.9 | 316.5 | 316.7 |
| 10/02/2018 | 317.5 | 320.5 | 316 | 319 |
| 10/03/2018 | 317.7 | 325.1 | 316 | 323 |
| 10/04/2018 | 323 | 323 | 316.1 | 316.8 |
| 10/05/2018 | 317.9 | 317.9 | 314 | 315.1 |
| 10/08/2018 | 313.8 | 317.3 | 312.75 | 313.5 |
| 10/09/2018 | 313.5 | 316.2 | 310.3 | 313.1 |
| 10/10/2018 | 311.9 | 316.1 | 310.5 | 311.5 |
| 10/11/2018 | 310.1 | 311 | 305.1 | 306.4 |
| 10/12/2018 | 306.5 | 310.7 | 304.6 | 305 |
| 10/15/2018 | 304.6 | 307.7 | 302.1 | 305.4 |
| 10/16/2018 | 306 | 307.5 | 298.6 | 302.4 |
| 10/17/2018 | 302.8 | 304.8 | 297.7 | 299.9 |
| 10/18/2018 | 300.2 | 305.2 | 299.6 | 304.6 |
| 10/19/2018 | 304.8 | 307 | 302.6 | 304.1 |
| 10/22/2018 | 304.7 | 305.4 | 300.9 | 303.6 |
| 10/23/2018 | 301.4 | 305.7 | 298.8 | 304.9 |
| 10/24/2018 | 306.4 | 307.4 | 304.3 | 305.1 |
| 10/25/2018 | 304.1 | 311.5 | 303.3 | 310.5 |
| 10/26/2018 | 308.2 | 308.6 | 302.3 | 304.8 |
| 10/29/2018 | 304.8 | 312 | 304.4 | 310.3 |
| 10/30/2018 | 310.2 | 312.7 | 306.9 | 311.5 |
| 10/31/2018 | 313.1 | 313.25 | 308.1 | 311.2 |
| 11/01/2018 | 310.1 | 317.5 | 310.1 | 313.5 |
| 11/02/2018 | 314.5 | 319 | 314.5 | 318.7 |
| 11/05/2018 | 316.9 | 318.2 | 312.5 | 313.2 |
| 11/06/2018 | 313.4 | 313.88 | 310 | 313 |
| 11/07/2018 | 313.7 | 319.9 | 313.4 | 319.1 |
| 11/08/2018 | 320 | 324.9 | 315 | 324 |
| 11/09/2018 | 323.8 | 327.25 | 319.8 | 322 |
| 11/12/2018 | 324.5 | 324.5 | 312 | 316.3 |
| 11/13/2018 | 316.4 | 318.5 | 313.2 | 315.8 |
| 11/14/2018 | 318.2 | 318.2 | 312.1 | 316.8 |
| 11/15/2018 | 317 | 317.6 | 303.9 | 306 |
| 11/16/2018 | 306.9 | 309.1 | 302.3 | 305.3 |
| 11/19/2018 | 305 | 311.3 | 305 | 306.9 |
| 11/20/2018 | 307.1 | 308.5 | 304.5 | 306.8 |
| 11/21/2018 | 308.1 | 313.2 | 304.1 | 312.1 |
| 11/22/2018 | 312.7 | 312.7 | 306.2 | 307.6 |
| 11/23/2018 | 308.7 | 311.5 | 307.9 | 310.3 |
| 11/26/2018 | 313.1 | 316 | 311 | 313.7 |
| 11/27/2018 | 314.2 | 315.4 | 311.1 | 315.4 |
| 11/28/2018 | 315.6 | 320.7 | 315.45 | 318 |
| 11/29/2018 | 319 | 320.5 | 311.3 | 312.6 |
| 11/30/2018 | 313.3 | 314.7 | 305 | 305 |
| 12/03/2018 | 306.9 | 310.7 | 304.16 | 306.4 |
| 12/04/2018 | 307.9 | 310.4 | 305.2 | 307.2 |
| 12/05/2018 | 305.6 | 309.7 | 303.6 | 306.5 |
| 12/06/2018 | 305.9 | 307.7 | 298.8 | 300 |
| 12/07/2018 | 303.1 | 305.3 | 299.6 | 300 |
| 12/10/2018 | 301 | 303.1 | 294.3 | 294.5 |
| 12/11/2018 | 295 | 298.3 | 279.1 | 296.4 |
| 12/12/2018 | 290 | 290.91 | 275 | 275 |
| 12/13/2018 | 275.8 | 284 | 275 | 279.9 |
| 12/14/2018 | 277.3 | 280 | 274.3 | 275.5 |
| 12/17/2018 | 276 | 276.7 | 263.9 | 264.3 |
| 12/18/2018 | 264 | 268.9 | 262.5 | 265.3 |
| 12/19/2018 | 265.9 | 269.5 | 265.2 | 267.1 |
| 12/20/2018 | 264.8 | 266.6 | 262.9 | 266 |
| 12/21/2018 | 265.7 | 270 | 262.6 | 270 |
| 12/24/2018 | 267.1 | 269.4 | 263.7 | 263.9 |
| 12/27/2018 | 264.2 | 267.7 | 259.4 | 260.9 |
| 12/28/2018 | 261 | 267 | 260.5 | 264.9 |
| 12/31/2018 | 264.2 | 266.3 | 261.2 | 265 |