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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 229.9414
CLOSE 229.7308
Low
LOW 168.7
High
HIGH 303.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 279.3 | 281.4 | 276 | 277.4 |
| 01/05/2022 | 278.1 | 281.6 | 276 | 279.8 |
| 01/06/2022 | 278 | 286 | 277.31 | 280.1 |
| 01/07/2022 | 279.7 | 280.6 | 274.9 | 275.2 |
| 01/10/2022 | 276.6 | 281.08 | 275.84 | 279.1 |
| 01/11/2022 | 280 | 281.3 | 278.1 | 279.3 |
| 01/12/2022 | 284.8 | 290.48 | 282.7 | 288 |
| 01/13/2022 | 289.9 | 292.05 | 287.8 | 291.6 |
| 01/14/2022 | 290.8 | 294.1 | 287.1 | 288.7 |
| 01/17/2022 | 290 | 294 | 289.9 | 292.6 |
| 01/18/2022 | 292.6 | 299.2 | 291.96 | 298.7 |
| 01/19/2022 | 297.6 | 303.6 | 290.14 | 291.3 |
| 01/20/2022 | 292.1 | 292.6 | 286 | 287.1 |
| 01/21/2022 | 285.9 | 287.5 | 282.4 | 283.7 |
| 01/24/2022 | 284.2 | 287.5 | 282.3 | 284 |
| 01/25/2022 | 284.9 | 289.5 | 281.38 | 289.1 |
| 01/26/2022 | 289.9 | 294 | 288.2 | 291.7 |
| 01/27/2022 | 292.1 | 296.1 | 292.1 | 296 |
| 01/28/2022 | 295.9 | 300 | 294.06 | 299.1 |
| 01/31/2022 | 298.7 | 299.31 | 286.4 | 290.7 |
| 02/01/2022 | 291.3 | 292.4 | 287.01 | 288.2 |
| 02/02/2022 | 283.7 | 293.03 | 283.7 | 291 |
| 02/03/2022 | 291.2 | 294.1 | 290.2 | 292.4 |
| 02/04/2022 | 293.3 | 293.3 | 287 | 287.9 |
| 02/07/2022 | 289.3 | 290.36 | 281.8 | 281.8 |
| 02/08/2022 | 281.6 | 284.9 | 280.3 | 281.7 |
| 02/09/2022 | 282.7 | 284.3 | 274.8 | 277.4 |
| 02/10/2022 | 282.4 | 282.4 | 276.5 | 281.3 |
| 02/11/2022 | 280.7 | 282.9 | 274.5 | 280.6 |
| 02/14/2022 | 280.2 | 281.43 | 274.4 | 277.3 |
| 02/15/2022 | 276.5 | 282.2 | 275 | 281.6 |
| 02/16/2022 | 282.4 | 283 | 276.4 | 280.3 |
| 02/17/2022 | 280.3 | 281.8 | 275.5 | 278.2 |
| 02/18/2022 | 281 | 281 | 276.4 | 277.9 |
| 02/21/2022 | 278.6 | 279.06 | 272.7 | 273.3 |
| 02/22/2022 | 269 | 273.6 | 269 | 270.1 |
| 02/23/2022 | 270 | 272.8 | 268.1 | 270 |
| 02/24/2022 | 266.1 | 271.2 | 264.6 | 266 |
| 02/25/2022 | 266.1 | 275.2 | 265.26 | 271.1 |
| 02/28/2022 | 270 | 276.3 | 270 | 275.7 |
| 03/01/2022 | 275.1 | 277.3 | 266 | 266.4 |
| 03/02/2022 | 266 | 270.6 | 258.7 | 260 |
| 03/03/2022 | 258 | 259.27 | 252.4 | 252.4 |
| 03/04/2022 | 250 | 252.5 | 246.5 | 248.7 |
| 03/07/2022 | 245.6 | 250.9 | 236.3 | 250.5 |
| 03/08/2022 | 248.6 | 251 | 245.1 | 249.3 |
| 03/09/2022 | 252 | 256.4 | 250.1 | 255.5 |
| 03/10/2022 | 256 | 257.9 | 250.4 | 252.1 |
| 03/11/2022 | 251.3 | 258.1 | 251.3 | 254.1 |
| 03/14/2022 | 254.7 | 257.6 | 252.8 | 257.6 |
| 03/15/2022 | 256.9 | 259.5 | 255.14 | 258.4 |
| 03/16/2022 | 260.5 | 263.3 | 258.5 | 260.5 |
| 03/17/2022 | 259.9 | 263.7 | 258.24 | 263.7 |
| 03/18/2022 | 264.2 | 265.5 | 259.8 | 265.5 |
| 03/21/2022 | 265.1 | 265.9 | 260.3 | 261.1 |
| 03/22/2022 | 261.2 | 263.7 | 257.37 | 258.7 |
| 03/23/2022 | 258.6 | 261.9 | 257.3 | 257.6 |
| 03/24/2022 | 258.8 | 261.8 | 257.7 | 259.5 |
| 03/25/2022 | 259.2 | 260.9 | 258.53 | 259.8 |
| 03/28/2022 | 260.1 | 264.3 | 260.1 | 261 |
| 03/29/2022 | 262.6 | 263.7 | 256.1 | 257.7 |
| 03/30/2022 | 258.4 | 261.3 | 256.2 | 261.3 |
| 03/31/2022 | 261.3 | 262.1 | 252.2 | 252.7 |
| 04/01/2022 | 254.1 | 255.1 | 248.4 | 248.9 |
| 04/04/2022 | 250.7 | 253.14 | 246.3 | 247.2 |
| 04/05/2022 | 247 | 248.9 | 244.42 | 246.6 |
| 04/06/2022 | 245.6 | 246.9 | 238.1 | 241.2 |
| 04/07/2022 | 241.9 | 247.8 | 241.2 | 246 |
| 04/08/2022 | 247.4 | 247.4 | 242.8 | 246.6 |
| 04/11/2022 | 251.2 | 253.4 | 248.54 | 251.1 |
| 04/12/2022 | 248.8 | 249.07 | 242.27 | 244.6 |
| 04/13/2022 | 242.1 | 242.1 | 234.66 | 238.6 |
| 04/14/2022 | 238.9 | 242.4 | 237.5 | 241.8 |
| 04/19/2022 | 242.1 | 246.55 | 239.34 | 244.9 |
| 04/20/2022 | 245.9 | 246 | 241.8 | 241.9 |
| 04/21/2022 | 242.4 | 243.6 | 240.6 | 242.6 |
| 04/22/2022 | 241.5 | 245.4 | 240.5 | 240.7 |
| 04/25/2022 | 238.1 | 243.4 | 236.6 | 243.4 |
| 04/26/2022 | 242.2 | 244 | 238.6 | 240.2 |
| 04/27/2022 | 240.7 | 241.6 | 235.07 | 239 |
| 04/28/2022 | 233.8 | 235.5 | 222.6 | 228.7 |
| 04/29/2022 | 227 | 238.7 | 225.83 | 233.3 |
| 05/03/2022 | 232.9 | 241 | 232.9 | 240.9 |
| 05/04/2022 | 239.7 | 242.3 | 232.1 | 233.7 |
| 05/05/2022 | 234.8 | 236.4 | 231.1 | 232 |
| 05/06/2022 | 231.5 | 232.2 | 224.6 | 227.9 |
| 05/09/2022 | 227.9 | 235.2 | 227.5 | 233 |
| 05/10/2022 | 235 | 238.15 | 233 | 233 |
| 05/11/2022 | 232.3 | 232.5 | 229.4 | 231.4 |
| 05/12/2022 | 228.4 | 235.9 | 228 | 233.3 |
| 05/13/2022 | 233.5 | 238.97 | 233.5 | 238.8 |
| 05/16/2022 | 238.7 | 245.4 | 238 | 244.6 |
| 05/17/2022 | 244.9 | 246.5 | 239.6 | 240.1 |
| 05/18/2022 | 241.2 | 243.6 | 236.7 | 239 |
| 05/19/2022 | 238.2 | 238.6 | 232.6 | 237 |
| 05/20/2022 | 237.4 | 238.53 | 232.1 | 232.7 |
| 05/23/2022 | 232.9 | 234.4 | 229 | 233.3 |
| 05/24/2022 | 233.1 | 233.3 | 229.76 | 232.3 |
| 05/25/2022 | 228.7 | 231.1 | 225.7 | 229.3 |
| 05/26/2022 | 230.2 | 234.8 | 229.72 | 232.3 |
| 05/27/2022 | 231.1 | 233.1 | 228.3 | 231.1 |
| 05/30/2022 | 232.7 | 234.6 | 230.4 | 231.1 |
| 05/31/2022 | 230.4 | 231.13 | 227.2 | 228.4 |
| 06/01/2022 | 229.8 | 232.4 | 227.2 | 227.2 |
| 06/06/2022 | 231.9 | 234.2 | 227.8 | 227.8 |
| 06/07/2022 | 227.6 | 227.97 | 221.4 | 221.4 |
| 06/08/2022 | 222.1 | 224.56 | 220.2 | 222.4 |
| 06/09/2022 | 213.5 | 213.9 | 207.55 | 209.4 |
| 06/10/2022 | 208.5 | 215.16 | 208.5 | 213.3 |
| 06/13/2022 | 213 | 213.9 | 204.4 | 204.9 |
| 06/14/2022 | 205.2 | 205.2 | 201.7 | 203.3 |
| 06/15/2022 | 204.2 | 211.1 | 203.7 | 209.8 |
| 06/16/2022 | 209.5 | 209.63 | 205.2 | 207.7 |
| 06/17/2022 | 208 | 209.36 | 205.8 | 205.8 |
| 06/20/2022 | 205.4 | 209.4 | 205.08 | 208.4 |
| 06/21/2022 | 209 | 209.06 | 205.1 | 205.1 |
| 06/22/2022 | 205.4 | 209 | 204.5 | 207.2 |
| 06/23/2022 | 206.8 | 208.5 | 204.5 | 204.5 |
| 06/24/2022 | 204.4 | 210.8 | 203.6 | 210.8 |
| 06/27/2022 | 211.9 | 214.8 | 210.27 | 211.6 |
| 06/28/2022 | 212 | 215.6 | 210.9 | 213.5 |
| 06/29/2022 | 210.6 | 212.95 | 209.8 | 211 |
| 06/30/2022 | 208.9 | 209.4 | 200.8 | 204 |
| 07/01/2022 | 203.7 | 209.6 | 203.2 | 207.4 |
| 07/04/2022 | 208.4 | 208.9 | 204.9 | 208.4 |
| 07/05/2022 | 211.8 | 215.1 | 208 | 210.6 |
| 07/06/2022 | 212.9 | 218.3 | 212.9 | 214.7 |
| 07/07/2022 | 215 | 216.1 | 213.1 | 213.9 |
| 07/08/2022 | 213 | 217.9 | 212.7 | 216.9 |
| 07/11/2022 | 215.9 | 217.5 | 214.2 | 215.2 |
| 07/12/2022 | 214.8 | 215.5 | 212 | 215.2 |
| 07/13/2022 | 215 | 215.9 | 212.7 | 214.8 |
| 07/14/2022 | 214 | 216 | 208.8 | 209.9 |
| 07/15/2022 | 209.6 | 214.59 | 209.6 | 213.3 |
| 07/18/2022 | 213.9 | 218.3 | 213.7 | 215.5 |
| 07/19/2022 | 213.9 | 219.1 | 213.2 | 216.6 |
| 07/20/2022 | 218.9 | 219.8 | 216.2 | 216.3 |
| 07/21/2022 | 216.3 | 216.9 | 214.3 | 216.6 |
| 07/22/2022 | 215.8 | 220.7 | 215.5 | 220.4 |
| 07/25/2022 | 220.3 | 222.97 | 218.4 | 221.2 |
| 07/26/2022 | 218.8 | 219.63 | 213.8 | 214.5 |
| 07/27/2022 | 215.1 | 217.7 | 213.67 | 217.5 |
| 07/28/2022 | 218.4 | 218.7 | 216.1 | 218.5 |
| 07/29/2022 | 219.6 | 222.9 | 219.3 | 221 |
| 08/01/2022 | 221.1 | 221.6 | 220.1 | 220.5 |
| 08/02/2022 | 220.3 | 222.54 | 219.4 | 220.7 |
| 08/03/2022 | 221.5 | 221.5 | 216.5 | 217.9 |
| 08/04/2022 | 217.6 | 219.5 | 217.2 | 219 |
| 08/05/2022 | 219.4 | 220.18 | 217 | 217 |
| 08/08/2022 | 216.8 | 218.38 | 215.2 | 218.1 |
| 08/09/2022 | 218.4 | 219.1 | 217 | 217 |
| 08/10/2022 | 217.6 | 221.7 | 216.2 | 221.3 |
| 08/11/2022 | 221.4 | 222.88 | 218.8 | 220.2 |
| 08/12/2022 | 220.4 | 221.6 | 219.84 | 220.1 |
| 08/15/2022 | 220.5 | 221.9 | 219.5 | 221.3 |
| 08/16/2022 | 222.3 | 223.71 | 221.4 | 223.7 |
| 08/17/2022 | 224.5 | 225 | 220.8 | 221.2 |
| 08/18/2022 | 221.7 | 222.7 | 220 | 221.3 |
| 08/19/2022 | 221 | 222.4 | 219.2 | 219.5 |
| 08/22/2022 | 220 | 221.38 | 216.6 | 218.7 |
| 08/23/2022 | 216.8 | 219.26 | 215.1 | 215.1 |
| 08/24/2022 | 214.2 | 215.2 | 209.5 | 209.8 |
| 08/25/2022 | 208.5 | 209.6 | 207.3 | 208.5 |
| 08/26/2022 | 209.2 | 209.9 | 202.7 | 202.7 |
| 08/30/2022 | 201.7 | 209.5 | 201.58 | 205.7 |
| 08/31/2022 | 205.8 | 205.89 | 202.92 | 203.4 |
| 09/01/2022 | 200.8 | 202.7 | 199 | 200 |
| 09/02/2022 | 200.5 | 203.68 | 199.25 | 203.2 |
| 09/05/2022 | 201.2 | 206 | 200.1 | 205 |
| 09/06/2022 | 202.5 | 211.9 | 202.2 | 209.9 |
| 09/07/2022 | 209.2 | 210 | 206.1 | 207 |
| 09/08/2022 | 207 | 207.4 | 197.5 | 197.6 |
| 09/09/2022 | 198.3 | 203.9 | 197.6 | 202.6 |
| 09/12/2022 | 203.5 | 215.1 | 203 | 213.4 |
| 09/13/2022 | 212.6 | 213.48 | 207.4 | 210 |
| 09/14/2022 | 208.8 | 209.7 | 202.9 | 202.9 |
| 09/15/2022 | 203.4 | 207.1 | 200.8 | 201.7 |
| 09/16/2022 | 200.6 | 204.6 | 199.85 | 202.8 |
| 09/20/2022 | 202.4 | 204.66 | 193.8 | 194.2 |
| 09/21/2022 | 194.4 | 198.75 | 193.75 | 194.8 |
| 09/22/2022 | 193.6 | 197.45 | 192.9 | 195.7 |
| 09/23/2022 | 195.7 | 198.1 | 192.15 | 192.95 |
| 09/26/2022 | 192.25 | 195 | 190.06 | 191.45 |
| 09/27/2022 | 192.35 | 194.4 | 189.1 | 189.1 |
| 09/28/2022 | 187 | 187.3 | 177.25 | 182.35 |
| 09/29/2022 | 181 | 181.75 | 172.3 | 172.3 |
| 09/30/2022 | 172.8 | 177.15 | 172.15 | 174.3 |
| 10/03/2022 | 173.3 | 177.05 | 171.4 | 176.55 |
| 10/04/2022 | 177.55 | 181 | 176.05 | 180.6 |
| 10/05/2022 | 179.15 | 182.42 | 170.75 | 172.2 |
| 10/06/2022 | 174.7 | 175.1 | 169.75 | 169.95 |
| 10/07/2022 | 169.2 | 172.35 | 168.7 | 170.15 |
| 10/10/2022 | 169.25 | 174.1 | 168.87 | 173 |
| 10/11/2022 | 173 | 176.2 | 171.95 | 175.25 |
| 10/12/2022 | 175.2 | 175.7 | 170.05 | 171.4 |
| 10/13/2022 | 170.85 | 178.2 | 170.35 | 176.65 |
| 10/14/2022 | 180.45 | 182.6 | 178.15 | 178.65 |
| 10/17/2022 | 178.75 | 182.95 | 177.85 | 182.7 |
| 10/18/2022 | 183.15 | 185.95 | 181.75 | 184.45 |
| 10/19/2022 | 184.7 | 185.1 | 180.8 | 182.95 |
| 10/20/2022 | 183.1 | 185.65 | 180.65 | 184.95 |
| 10/21/2022 | 183.6 | 187.1 | 182.22 | 185.9 |
| 10/24/2022 | 187.55 | 189.93 | 184.34 | 187.25 |
| 10/25/2022 | 187.85 | 190.65 | 186.25 | 190.1 |
| 10/26/2022 | 191.55 | 193.8 | 190.02 | 192.15 |
| 10/27/2022 | 192.15 | 197.1 | 191.11 | 193.3 |
| 10/28/2022 | 191.85 | 193.2 | 190.25 | 190.45 |
| 10/31/2022 | 190.55 | 195.8 | 190.4 | 194.4 |
| 11/01/2022 | 195.7 | 201.4 | 195.7 | 199.6 |
| 11/02/2022 | 198.8 | 200.78 | 196.95 | 197.85 |
| 11/03/2022 | 203 | 212.5 | 199.15 | 211.6 |
| 11/04/2022 | 207.4 | 211.1 | 205.9 | 208.7 |
| 11/07/2022 | 208.7 | 219.4 | 207.5 | 218 |
| 11/08/2022 | 218.1 | 220 | 216.2 | 219.2 |
| 11/09/2022 | 219.5 | 219.9 | 215 | 218.4 |
| 11/10/2022 | 215 | 216.19 | 208.04 | 212.8 |
| 11/11/2022 | 212.2 | 219.1 | 211 | 218.4 |
| 11/14/2022 | 218 | 221.7 | 216.55 | 220.2 |
| 11/15/2022 | 219.8 | 220.1 | 215.9 | 216.1 |
| 11/16/2022 | 217.4 | 217.4 | 209.12 | 211 |
| 11/17/2022 | 212.3 | 213.5 | 210 | 210.9 |
| 11/18/2022 | 212.4 | 217.1 | 210.5 | 216.8 |
| 11/21/2022 | 217 | 217.7 | 214.98 | 216.7 |
| 11/22/2022 | 216.7 | 223.2 | 216.7 | 220.7 |
| 11/23/2022 | 220.6 | 224.4 | 217.6 | 223.3 |
| 11/24/2022 | 224.1 | 227.2 | 223.25 | 226.1 |
| 11/25/2022 | 226.6 | 226.6 | 223.02 | 225.2 |
| 11/28/2022 | 224.4 | 226.3 | 223.1 | 223.7 |
| 11/29/2022 | 224.8 | 225.1 | 222.34 | 223.1 |
| 11/30/2022 | 223.6 | 224.8 | 220.2 | 222.6 |
| 12/01/2022 | 224.1 | 226.1 | 221.24 | 222 |
| 12/02/2022 | 221.6 | 225.5 | 220.6 | 223.9 |
| 12/05/2022 | 223.7 | 225.4 | 220.8 | 225.4 |
| 12/06/2022 | 226.3 | 226.6 | 223.9 | 226.4 |
| 12/07/2022 | 226 | 227.8 | 224.5 | 225.9 |
| 12/08/2022 | 226.2 | 226.3 | 222.2 | 224.2 |
| 12/09/2022 | 225.9 | 227.7 | 224.6 | 226.4 |
| 12/12/2022 | 225.1 | 225.7 | 219.2 | 221.5 |
| 12/13/2022 | 222 | 226.1 | 218.9 | 222.2 |
| 12/14/2022 | 223 | 223.5 | 217.9 | 220.5 |
| 12/15/2022 | 219.9 | 221.4 | 218.2 | 218.3 |
| 12/16/2022 | 218.2 | 221.6 | 214.6 | 217.9 |
| 12/19/2022 | 218.4 | 222 | 216.8 | 220.1 |
| 12/20/2022 | 219.5 | 222.7 | 218.01 | 220.5 |
| 12/21/2022 | 221 | 223.2 | 220.2 | 221.8 |
| 12/22/2022 | 222.1 | 223.7 | 219.4 | 220.1 |
| 12/23/2022 | 220.9 | 221.9 | 219.3 | 219.3 |
| 12/28/2022 | 219.5 | 220.8 | 217.55 | 218.5 |
| 12/29/2022 | 218.6 | 219.1 | 216 | 219.1 |
| 12/30/2022 | 217.9 | 220.1 | 217.6 | 217.7 |