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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 221.304
CLOSE 221.454
Low
LOW 177.05
High
HIGH 296.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 261.5 | 263.6 | 259.2 | 261.5 |
| 01/03/2019 | 260 | 265.7 | 260 | 263 |
| 01/04/2019 | 258.2 | 263.2 | 257.4 | 260 |
| 01/07/2019 | 261.7 | 268.2 | 260.8 | 265.7 |
| 01/08/2019 | 266.4 | 269 | 259.3 | 266.5 |
| 01/09/2019 | 259 | 275.5 | 259 | 272.6 |
| 01/10/2019 | 273.2 | 279.6 | 273 | 276 |
| 01/11/2019 | 276 | 281.4 | 275.7 | 275.8 |
| 01/14/2019 | 274.6 | 277.3 | 272.7 | 273.6 |
| 01/15/2019 | 274 | 276.2 | 270.2 | 274.5 |
| 01/16/2019 | 273.8 | 277.2 | 272.6 | 273 |
| 01/17/2019 | 272.2 | 273.3 | 268.1 | 271.5 |
| 01/18/2019 | 273 | 279.5 | 272.6 | 277.9 |
| 01/21/2019 | 276.1 | 278.8 | 271.3 | 273 |
| 01/22/2019 | 272.8 | 281 | 271.5 | 276.7 |
| 01/23/2019 | 276.7 | 280.5 | 275.3 | 277.3 |
| 01/24/2019 | 277.9 | 280 | 276.86 | 278.6 |
| 01/25/2019 | 277.8 | 283.2 | 277.7 | 282.7 |
| 01/28/2019 | 280.3 | 282.5 | 276.2 | 279 |
| 01/29/2019 | 283 | 287.6 | 281.36 | 284 |
| 01/30/2019 | 284.8 | 288 | 283.11 | 287.5 |
| 01/31/2019 | 286.6 | 289.8 | 284.7 | 285.2 |
| 02/01/2019 | 287.1 | 288.6 | 284.1 | 286.9 |
| 02/04/2019 | 288.1 | 290 | 287.1 | 288.6 |
| 02/05/2019 | 288.4 | 292.9 | 286.4 | 292.9 |
| 02/06/2019 | 293.7 | 294.9 | 290 | 292.6 |
| 02/07/2019 | 295.7 | 296.4 | 290.1 | 290.9 |
| 02/08/2019 | 291 | 293.8 | 290 | 291.9 |
| 02/11/2019 | 295.4 | 296.1 | 290.19 | 293.9 |
| 02/12/2019 | 291.2 | 293.7 | 283.9 | 283.9 |
| 02/13/2019 | 285.1 | 285.9 | 281 | 282 |
| 02/14/2019 | 282.1 | 286 | 281.2 | 283.8 |
| 02/15/2019 | 283.9 | 287.5 | 283.3 | 286.2 |
| 02/18/2019 | 287 | 287 | 283.9 | 285.8 |
| 02/19/2019 | 284.4 | 288.7 | 283 | 287.9 |
| 02/20/2019 | 252 | 260 | 234.5 | 234.5 |
| 02/21/2019 | 233 | 236.4 | 230.5 | 233.4 |
| 02/22/2019 | 233.2 | 236.5 | 231.41 | 233.6 |
| 02/25/2019 | 233 | 236.47 | 232.51 | 235.2 |
| 02/26/2019 | 230.1 | 235.19 | 230.1 | 233.8 |
| 02/27/2019 | 234.2 | 234.2 | 228.8 | 231 |
| 02/28/2019 | 231.6 | 232.7 | 227.1 | 229 |
| 03/01/2019 | 229.4 | 232.8 | 228.35 | 231.8 |
| 03/04/2019 | 231.3 | 235.3 | 231.1 | 233.7 |
| 03/05/2019 | 233.9 | 234.1 | 230.6 | 231 |
| 03/06/2019 | 229 | 234 | 229 | 232 |
| 03/07/2019 | 231.9 | 232.1 | 227.3 | 227.3 |
| 03/08/2019 | 225.1 | 226.45 | 223.2 | 223.8 |
| 03/11/2019 | 226.6 | 229.3 | 223.7 | 223.7 |
| 03/12/2019 | 227.7 | 227.82 | 223.28 | 225.9 |
| 03/13/2019 | 225.1 | 227.2 | 223.6 | 227 |
| 03/14/2019 | 225.7 | 230.2 | 225.4 | 227.1 |
| 03/15/2019 | 228.5 | 231 | 221.9 | 223.8 |
| 03/18/2019 | 224.2 | 235.2 | 223.3 | 234.9 |
| 03/19/2019 | 235.3 | 243.27 | 234.7 | 236.9 |
| 03/20/2019 | 236 | 238.5 | 233.5 | 233.5 |
| 03/21/2019 | 233.5 | 237.2 | 231.7 | 236.6 |
| 03/22/2019 | 237.4 | 238.8 | 234.7 | 236.8 |
| 03/25/2019 | 235 | 236.4 | 232.9 | 234.8 |
| 03/26/2019 | 234.6 | 237.9 | 233.9 | 235.3 |
| 03/27/2019 | 236.7 | 239 | 235.38 | 238.1 |
| 03/28/2019 | 237 | 239.3 | 232.6 | 232.6 |
| 03/29/2019 | 234.8 | 236.5 | 232.6 | 235.7 |
| 04/01/2019 | 234.7 | 237.3 | 233.5 | 234.7 |
| 04/02/2019 | 234.9 | 236.4 | 229.6 | 234.9 |
| 04/03/2019 | 236.7 | 240.6 | 236.6 | 240.6 |
| 04/04/2019 | 240.2 | 241 | 238.1 | 239.7 |
| 04/05/2019 | 240.2 | 240.2 | 235.53 | 238.8 |
| 04/08/2019 | 237.5 | 239.6 | 235.7 | 236.4 |
| 04/09/2019 | 236.4 | 236.71 | 233.9 | 234 |
| 04/10/2019 | 233.9 | 234.5 | 230.88 | 234 |
| 04/11/2019 | 233.9 | 236 | 233.4 | 235.2 |
| 04/12/2019 | 235 | 236.5 | 234.5 | 235 |
| 04/15/2019 | 235.8 | 236.4 | 233.2 | 234.1 |
| 04/16/2019 | 232.2 | 234.6 | 230.08 | 231.2 |
| 04/17/2019 | 230.1 | 231.4 | 226.3 | 226.6 |
| 04/18/2019 | 227.6 | 228.6 | 226.2 | 227.7 |
| 04/23/2019 | 229 | 230.4 | 225.5 | 230.4 |
| 04/24/2019 | 231.3 | 232 | 224.4 | 226.6 |
| 04/25/2019 | 217.2 | 220 | 212.1 | 216 |
| 04/26/2019 | 215.9 | 221.5 | 214.54 | 220.2 |
| 04/29/2019 | 219.7 | 223.59 | 219 | 222.5 |
| 04/30/2019 | 221.4 | 223.5 | 219.8 | 222.5 |
| 05/01/2019 | 229.5 | 237.19 | 228.3 | 231.2 |
| 05/02/2019 | 230.5 | 230.8 | 222.5 | 222.5 |
| 05/03/2019 | 225.3 | 225.8 | 219.5 | 220.3 |
| 05/07/2019 | 219.3 | 222 | 213.2 | 213.9 |
| 05/08/2019 | 212 | 212.4 | 208.1 | 209 |
| 05/09/2019 | 209.6 | 212.4 | 208.43 | 210.6 |
| 05/10/2019 | 210.7 | 212.7 | 209.6 | 211.7 |
| 05/13/2019 | 211.8 | 213 | 203.1 | 205.5 |
| 05/14/2019 | 206.7 | 209.89 | 206.2 | 206.9 |
| 05/15/2019 | 208.3 | 209 | 206.3 | 207.1 |
| 05/16/2019 | 206.1 | 207.5 | 203.4 | 203.8 |
| 05/17/2019 | 203.1 | 205.1 | 199.3 | 201.2 |
| 05/20/2019 | 200.8 | 203.19 | 197.8 | 197.8 |
| 05/21/2019 | 198.9 | 208.3 | 198.55 | 207.1 |
| 05/22/2019 | 206.7 | 207.3 | 198.45 | 199.35 |
| 05/23/2019 | 197.3 | 198.8 | 193.2 | 195.05 |
| 05/24/2019 | 196.15 | 197.85 | 194.2 | 195.3 |
| 05/28/2019 | 196 | 199.15 | 195.35 | 198.75 |
| 05/29/2019 | 196.5 | 199.75 | 196.5 | 198.4 |
| 05/30/2019 | 199.55 | 200.08 | 197.6 | 199.6 |
| 05/31/2019 | 198.25 | 200.94 | 197.4 | 200.1 |
| 06/03/2019 | 199.65 | 201.3 | 198.05 | 200 |
| 06/04/2019 | 198.85 | 205.8 | 195.25 | 202.5 |
| 06/05/2019 | 202.7 | 204.45 | 201.2 | 202.2 |
| 06/06/2019 | 195.65 | 196.45 | 193.55 | 194.55 |
| 06/07/2019 | 194.6 | 199.25 | 193.8 | 197.4 |
| 06/10/2019 | 198.05 | 199.15 | 197.55 | 198.85 |
| 06/11/2019 | 198.7 | 199.45 | 197 | 198 |
| 06/12/2019 | 197.65 | 198.65 | 194.25 | 195.9 |
| 06/13/2019 | 192.7 | 197 | 192.7 | 195.9 |
| 06/14/2019 | 195.1 | 196.42 | 193.25 | 193.9 |
| 06/17/2019 | 193.55 | 195.7 | 193 | 193.75 |
| 06/18/2019 | 194.55 | 198.92 | 192.75 | 198.6 |
| 06/19/2019 | 198 | 199.2 | 193.75 | 196.1 |
| 06/20/2019 | 196.8 | 197.6 | 192.4 | 196.25 |
| 06/21/2019 | 195.6 | 197.9 | 194.55 | 195.85 |
| 06/24/2019 | 195.6 | 196.05 | 185.94 | 188 |
| 06/25/2019 | 187 | 192.15 | 185.3 | 187.9 |
| 06/26/2019 | 187.55 | 189.5 | 187.2 | 189.4 |
| 06/27/2019 | 189.1 | 193.3 | 189.1 | 191.4 |
| 06/28/2019 | 192.3 | 197.35 | 191.64 | 195.95 |
| 07/01/2019 | 196.05 | 198 | 194.1 | 197.4 |
| 07/02/2019 | 198.3 | 200.33 | 195.5 | 199.5 |
| 07/03/2019 | 196.95 | 204.3 | 194 | 198.45 |
| 07/04/2019 | 199.05 | 202.7 | 198.5 | 200.5 |
| 07/05/2019 | 200.4 | 207.6 | 199.95 | 205.3 |
| 07/08/2019 | 205.4 | 208.2 | 202.3 | 202.9 |
| 07/09/2019 | 202 | 202.6 | 200.1 | 201 |
| 07/10/2019 | 201 | 203.4 | 200.6 | 201.4 |
| 07/11/2019 | 201.7 | 202.8 | 199.25 | 199.95 |
| 07/12/2019 | 199.95 | 202.25 | 199.25 | 199.6 |
| 07/15/2019 | 199.8 | 201.7 | 199.7 | 200.4 |
| 07/16/2019 | 200.4 | 203.1 | 200.24 | 201.1 |
| 07/17/2019 | 200.3 | 201.7 | 197.15 | 199.8 |
| 07/18/2019 | 199.05 | 201.8 | 198.15 | 201.2 |
| 07/19/2019 | 201.2 | 206.2 | 200.5 | 205.9 |
| 07/22/2019 | 209.1 | 210.92 | 206.1 | 206.9 |
| 07/23/2019 | 206.1 | 207.5 | 201.98 | 203.3 |
| 07/24/2019 | 202.8 | 204.1 | 200.8 | 203.2 |
| 07/25/2019 | 204 | 204.3 | 199.8 | 201.1 |
| 07/26/2019 | 201.1 | 201.7 | 198.75 | 198.8 |
| 07/29/2019 | 199 | 202.3 | 197.8 | 200.8 |
| 07/30/2019 | 201.2 | 201.9 | 198.05 | 198.35 |
| 07/31/2019 | 198 | 199.55 | 195.8 | 196.65 |
| 08/01/2019 | 195.7 | 200.3 | 193.9 | 195.7 |
| 08/02/2019 | 193.2 | 196.5 | 192.1 | 195.35 |
| 08/05/2019 | 192.85 | 193.35 | 189.1 | 189.5 |
| 08/06/2019 | 188.75 | 190.9 | 186.92 | 188.3 |
| 08/07/2019 | 188.35 | 190.25 | 186.7 | 190.25 |
| 08/08/2019 | 190.45 | 193 | 188.85 | 191.8 |
| 08/09/2019 | 191.35 | 192.5 | 190.45 | 191.3 |
| 08/12/2019 | 192 | 193.7 | 189.5 | 189.5 |
| 08/13/2019 | 188.95 | 190 | 186.9 | 187.8 |
| 08/14/2019 | 188.15 | 188.65 | 184.67 | 185.45 |
| 08/15/2019 | 185.05 | 187 | 177.05 | 177.1 |
| 08/16/2019 | 178 | 182.5 | 177.2 | 182.5 |
| 08/19/2019 | 182.9 | 191.6 | 181.42 | 188.35 |
| 08/20/2019 | 187.95 | 195.5 | 185.56 | 193.9 |
| 08/21/2019 | 192.45 | 197 | 191.4 | 195.8 |
| 08/22/2019 | 195.05 | 199.7 | 194.9 | 199.7 |
| 08/23/2019 | 198.6 | 199.8 | 196.8 | 196.8 |
| 08/27/2019 | 196.35 | 196.65 | 191.12 | 196.25 |
| 08/28/2019 | 196.25 | 200.2 | 195.95 | 197.25 |
| 08/29/2019 | 196.55 | 200 | 195.46 | 200 |
| 08/30/2019 | 197.95 | 200.2 | 195.8 | 196.1 |
| 09/02/2019 | 196.1 | 199.9 | 196 | 196.7 |
| 09/03/2019 | 198.6 | 198.6 | 194.2 | 197.55 |
| 09/04/2019 | 197.75 | 201.9 | 197.6 | 199.95 |
| 09/05/2019 | 201.6 | 202.5 | 200 | 200.8 |
| 09/06/2019 | 200.8 | 203 | 200.1 | 201.6 |
| 09/09/2019 | 202.6 | 203.5 | 199.85 | 200.8 |
| 09/10/2019 | 200.5 | 208.1 | 200.3 | 207.8 |
| 09/11/2019 | 207.7 | 214.7 | 207.7 | 213 |
| 09/12/2019 | 215 | 216.3 | 212.7 | 215.4 |
| 09/13/2019 | 215 | 222.4 | 214.3 | 221.4 |
| 09/16/2019 | 220 | 222.8 | 218.5 | 220.1 |
| 09/17/2019 | 222.5 | 224.5 | 213.5 | 215.3 |
| 09/18/2019 | 213.9 | 218.8 | 213.2 | 214.2 |
| 09/19/2019 | 215.1 | 216 | 212.8 | 214.9 |
| 09/20/2019 | 215 | 220.1 | 215 | 215.9 |
| 09/23/2019 | 218.9 | 218.9 | 212.31 | 216.5 |
| 09/24/2019 | 217.3 | 217.4 | 212.5 | 213 |
| 09/25/2019 | 217.4 | 220.3 | 213.5 | 216.5 |
| 09/26/2019 | 216.8 | 222.8 | 215.4 | 220.6 |
| 09/27/2019 | 219.8 | 222.7 | 219.3 | 222.5 |
| 09/30/2019 | 221.9 | 223.1 | 219.8 | 219.8 |
| 10/01/2019 | 220.5 | 223.23 | 219.6 | 220.2 |
| 10/02/2019 | 218.1 | 220.2 | 213.9 | 214.4 |
| 10/03/2019 | 214 | 214 | 205.7 | 208.3 |
| 10/04/2019 | 208 | 210.1 | 206.6 | 210.1 |
| 10/07/2019 | 209 | 211.74 | 208.3 | 210.8 |
| 10/08/2019 | 212 | 212 | 205 | 206.8 |
| 10/09/2019 | 206.1 | 208 | 202.3 | 206.8 |
| 10/10/2019 | 202.4 | 205.6 | 201.8 | 205.6 |
| 10/11/2019 | 203.9 | 218.3 | 203.9 | 214.6 |
| 10/14/2019 | 213.6 | 216 | 208.3 | 213.8 |
| 10/15/2019 | 216.4 | 218.5 | 211.4 | 216.4 |
| 10/16/2019 | 215.2 | 216.2 | 209.4 | 214.9 |
| 10/17/2019 | 215.7 | 219.7 | 213 | 218.8 |
| 10/18/2019 | 218.8 | 220.1 | 215.1 | 216.2 |
| 10/21/2019 | 215.5 | 218.6 | 215.2 | 215.4 |
| 10/22/2019 | 216.5 | 216.8 | 211.6 | 211.7 |
| 10/23/2019 | 211.4 | 215.9 | 210.6 | 214 |
| 10/24/2019 | 213.8 | 218.4 | 213.8 | 216.6 |
| 10/25/2019 | 214.7 | 216.9 | 211.1 | 212.3 |
| 10/28/2019 | 213.3 | 213.8 | 210.56 | 212.7 |
| 10/29/2019 | 212.9 | 213.7 | 207.5 | 210.8 |
| 10/30/2019 | 209.1 | 210.75 | 203.1 | 205.7 |
| 10/31/2019 | 206.5 | 206.5 | 203 | 203.5 |
| 11/01/2019 | 204.9 | 205.8 | 203.3 | 204.6 |
| 11/04/2019 | 204.2 | 207.6 | 203.5 | 206.7 |
| 11/05/2019 | 206.8 | 208 | 204.5 | 205.7 |
| 11/06/2019 | 206.9 | 208.9 | 204.62 | 205.5 |
| 11/07/2019 | 206.3 | 209.5 | 204.8 | 205.6 |
| 11/08/2019 | 203.5 | 206.77 | 200.3 | 201 |
| 11/11/2019 | 200 | 205 | 198.5 | 204 |
| 11/12/2019 | 204.4 | 209 | 203.5 | 208 |
| 11/13/2019 | 206.7 | 207.23 | 203.2 | 206 |
| 11/14/2019 | 200.6 | 204.5 | 199.5 | 201.3 |
| 11/15/2019 | 202.9 | 205.2 | 200.4 | 204.8 |
| 11/18/2019 | 202.9 | 209.6 | 202.9 | 209.6 |
| 11/19/2019 | 208.4 | 214.2 | 208.4 | 212.3 |
| 11/20/2019 | 211.4 | 212.8 | 209.7 | 211.9 |
| 11/21/2019 | 210.6 | 211.9 | 209 | 211.7 |
| 11/22/2019 | 212 | 214.8 | 211.2 | 214.4 |
| 11/25/2019 | 214 | 217.3 | 214 | 216.8 |
| 11/26/2019 | 216.4 | 219.4 | 215.5 | 218 |
| 11/27/2019 | 219.4 | 222 | 217.8 | 220.5 |
| 11/28/2019 | 220 | 221.1 | 219.2 | 220.9 |
| 11/29/2019 | 218 | 220.5 | 214.3 | 214.3 |
| 12/02/2019 | 214.1 | 215.7 | 212.37 | 213.1 |
| 12/03/2019 | 213.6 | 214.6 | 209.8 | 212 |
| 12/04/2019 | 210.8 | 213.5 | 209.38 | 213.4 |
| 12/05/2019 | 214.8 | 217.8 | 213 | 216 |
| 12/06/2019 | 215.5 | 220.5 | 215.5 | 220 |
| 12/09/2019 | 220.9 | 225.5 | 220.54 | 223.5 |
| 12/10/2019 | 223.4 | 223.4 | 219.2 | 220.4 |
| 12/11/2019 | 219.3 | 220.5 | 216.6 | 217.4 |
| 12/12/2019 | 217.5 | 219.5 | 215.5 | 217.5 |
| 12/13/2019 | 226 | 227.2 | 222.3 | 223.2 |
| 12/16/2019 | 224.6 | 230.3 | 224.19 | 229.5 |
| 12/17/2019 | 229 | 230.1 | 223.5 | 230 |
| 12/18/2019 | 229.6 | 233.3 | 227.7 | 232.1 |
| 12/19/2019 | 233.9 | 235.6 | 232.4 | 233.5 |
| 12/20/2019 | 234.8 | 234.81 | 231.65 | 232.7 |
| 12/23/2019 | 232.2 | 235.15 | 231.3 | 234.4 |
| 12/24/2019 | 235.1 | 235.66 | 232.19 | 234.2 |
| 12/27/2019 | 236 | 236.7 | 234.29 | 235.8 |
| 12/30/2019 | 234.1 | 236.6 | 233.6 | 234.4 |
| 12/31/2019 | 234.2 | 235.81 | 229.9 | 229.9 |