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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 268.6426
CLOSE 268.7781
Low
LOW 219.08
High
HIGH 305
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 219.1 | 226.6 | 219.08 | 224.9 |
| 01/04/2023 | 226 | 236.2 | 225.3 | 235.7 |
| 01/05/2023 | 236.2 | 240.94 | 236.2 | 239.9 |
| 01/06/2023 | 239.4 | 244.9 | 238.9 | 243.6 |
| 01/09/2023 | 243.5 | 248.9 | 242.69 | 247.1 |
| 01/10/2023 | 248.1 | 249.9 | 243.7 | 245.8 |
| 01/11/2023 | 243.4 | 244.3 | 237.7 | 241.9 |
| 01/12/2023 | 244.5 | 245.4 | 238.8 | 244.5 |
| 01/13/2023 | 246.5 | 247.1 | 239.9 | 241 |
| 01/16/2023 | 240.7 | 245.3 | 240.2 | 243.3 |
| 01/17/2023 | 243 | 244.4 | 240.6 | 244.4 |
| 01/18/2023 | 244.2 | 244.74 | 241.3 | 242.6 |
| 01/19/2023 | 242.3 | 242.9 | 239.1 | 241.1 |
| 01/20/2023 | 242.4 | 244.2 | 241.3 | 243.4 |
| 01/23/2023 | 244.7 | 245.9 | 243 | 244.8 |
| 01/24/2023 | 245.2 | 246.8 | 240.8 | 242.1 |
| 01/25/2023 | 240.9 | 244.1 | 237.8 | 239 |
| 01/26/2023 | 239.6 | 241.1 | 238.4 | 239.4 |
| 01/27/2023 | 255 | 255 | 247.6 | 252.5 |
| 01/30/2023 | 252.8 | 262.8 | 252 | 262.8 |
| 01/31/2023 | 262.8 | 263.1 | 258.5 | 262.6 |
| 02/01/2023 | 261.9 | 265.7 | 260.8 | 263.7 |
| 02/02/2023 | 263.9 | 269.3 | 263.77 | 267.5 |
| 02/03/2023 | 267.2 | 269.4 | 264.9 | 267.5 |
| 02/06/2023 | 266.9 | 267.7 | 264.8 | 266.6 |
| 02/07/2023 | 267 | 269.7 | 265.8 | 268 |
| 02/08/2023 | 267.8 | 268.91 | 264.3 | 264.3 |
| 02/09/2023 | 264.8 | 267.3 | 263.3 | 264.9 |
| 02/10/2023 | 264.6 | 265.5 | 259.05 | 259.7 |
| 02/13/2023 | 260.1 | 261.4 | 259.07 | 260.2 |
| 02/14/2023 | 260.9 | 265.9 | 260.7 | 264.4 |
| 02/15/2023 | 265.8 | 266.7 | 261.6 | 265.2 |
| 02/16/2023 | 264.6 | 266.3 | 263.2 | 264.8 |
| 02/17/2023 | 264.2 | 266.5 | 263.34 | 264.4 |
| 02/20/2023 | 265 | 267.8 | 261.9 | 263.8 |
| 02/21/2023 | 263.9 | 264.7 | 261.06 | 262.7 |
| 02/22/2023 | 262 | 263.3 | 260 | 262.9 |
| 02/23/2023 | 263.2 | 264.9 | 262.7 | 263.6 |
| 02/24/2023 | 263.9 | 265 | 262.48 | 263 |
| 02/27/2023 | 264.7 | 272.2 | 264 | 271.2 |
| 02/28/2023 | 271 | 271.9 | 267 | 268.2 |
| 03/01/2023 | 268.2 | 269.89 | 264.9 | 265.8 |
| 03/02/2023 | 264.7 | 266.8 | 263.6 | 265.4 |
| 03/03/2023 | 266.3 | 266.7 | 263.8 | 264.4 |
| 03/06/2023 | 264.6 | 266.9 | 263.1 | 265.6 |
| 03/07/2023 | 265.5 | 265.67 | 262 | 263.3 |
| 03/08/2023 | 265.1 | 265.1 | 259.7 | 263.8 |
| 03/09/2023 | 264.8 | 264.8 | 260.5 | 262.6 |
| 03/10/2023 | 261.6 | 261.9 | 257.7 | 260.1 |
| 03/13/2023 | 260.9 | 261 | 253.2 | 254.3 |
| 03/14/2023 | 254 | 257.6 | 252.5 | 257.2 |
| 03/15/2023 | 257.3 | 258.2 | 249.85 | 253.1 |
| 03/16/2023 | 256.1 | 258.7 | 253.1 | 254.5 |
| 03/17/2023 | 254.4 | 256.3 | 248 | 249.2 |
| 03/20/2023 | 248.9 | 252.1 | 245.25 | 251.8 |
| 03/21/2023 | 257.2 | 262.9 | 255.6 | 262.4 |
| 03/22/2023 | 262.4 | 264.8 | 262 | 264.2 |
| 03/23/2023 | 265.2 | 265.2 | 259.8 | 262.6 |
| 03/24/2023 | 261.9 | 261.9 | 254 | 259.1 |
| 03/27/2023 | 261.3 | 262.1 | 259.1 | 261.3 |
| 03/28/2023 | 262.7 | 266.2 | 262.4 | 264.8 |
| 03/29/2023 | 262.8 | 268.9 | 262.8 | 267.8 |
| 03/30/2023 | 268.2 | 277.1 | 268.2 | 275.7 |
| 03/31/2023 | 276.2 | 280.4 | 275.09 | 278.7 |
| 04/03/2023 | 278.8 | 280.4 | 276.61 | 277.4 |
| 04/04/2023 | 278.3 | 279.9 | 274.1 | 274.6 |
| 04/05/2023 | 275.1 | 275.48 | 272.2 | 272.7 |
| 04/06/2023 | 272.5 | 275 | 271.5 | 273.1 |
| 04/11/2023 | 275.7 | 280.4 | 274 | 279.3 |
| 04/12/2023 | 279.7 | 280.1 | 277.9 | 279.9 |
| 04/13/2023 | 279.5 | 281.8 | 277.3 | 278.2 |
| 04/14/2023 | 278.4 | 278.7 | 275.6 | 276.3 |
| 04/17/2023 | 276.3 | 280.16 | 275.5 | 279 |
| 04/18/2023 | 279.8 | 281 | 277.6 | 280.3 |
| 04/19/2023 | 280.1 | 283 | 279.4 | 282.2 |
| 04/20/2023 | 282.2 | 282.2 | 277.5 | 279.2 |
| 04/21/2023 | 281.2 | 282.9 | 278.9 | 281.7 |
| 04/24/2023 | 280.4 | 282.8 | 279.4 | 280.5 |
| 04/25/2023 | 280.4 | 281.3 | 277.4 | 280.5 |
| 04/26/2023 | 279.1 | 284.1 | 278.69 | 283.9 |
| 04/27/2023 | 284.9 | 285.6 | 271.6 | 274.1 |
| 04/28/2023 | 272.8 | 278.1 | 272.4 | 276.4 |
| 05/02/2023 | 276.6 | 284.2 | 275.2 | 283.4 |
| 05/03/2023 | 283.3 | 287.14 | 281 | 281.6 |
| 05/04/2023 | 282.3 | 282.4 | 279.3 | 281.6 |
| 05/05/2023 | 283.8 | 287.3 | 282.5 | 287.3 |
| 05/09/2023 | 288.2 | 290 | 286.2 | 289.6 |
| 05/10/2023 | 290 | 290.9 | 283.9 | 285.2 |
| 05/11/2023 | 285.2 | 287.4 | 284.4 | 287.3 |
| 05/12/2023 | 287 | 289.6 | 286.4 | 289.3 |
| 05/15/2023 | 290.7 | 291 | 285.93 | 287.5 |
| 05/16/2023 | 286.7 | 288.2 | 284.9 | 285.5 |
| 05/17/2023 | 284 | 284.6 | 282.5 | 283.3 |
| 05/18/2023 | 284 | 285.3 | 282 | 282.8 |
| 05/19/2023 | 282.4 | 283.1 | 280.69 | 281 |
| 05/22/2023 | 278 | 281 | 277.74 | 278.4 |
| 05/23/2023 | 278.5 | 278.6 | 276.1 | 278 |
| 05/24/2023 | 277 | 278.9 | 275.6 | 278.9 |
| 05/25/2023 | 279.4 | 279.5 | 273.65 | 275.1 |
| 05/26/2023 | 275.6 | 276 | 271.5 | 275 |
| 05/30/2023 | 274.1 | 275.6 | 271.5 | 271.5 |
| 05/31/2023 | 269.3 | 273.4 | 268.4 | 270.6 |
| 06/01/2023 | 272 | 274.2 | 271.3 | 272.8 |
| 06/02/2023 | 275 | 278.5 | 274.94 | 278.5 |
| 06/05/2023 | 279.5 | 280.5 | 275.9 | 276.2 |
| 06/06/2023 | 276.4 | 279.7 | 273.8 | 279.2 |
| 06/07/2023 | 278.5 | 282.9 | 276.9 | 278 |
| 06/08/2023 | 269.6 | 270.2 | 266.7 | 267.5 |
| 06/09/2023 | 268.2 | 268.6 | 264.1 | 267 |
| 06/12/2023 | 268.8 | 271.8 | 266.7 | 269.8 |
| 06/13/2023 | 271.5 | 272 | 269.5 | 271.5 |
| 06/14/2023 | 271.3 | 272.9 | 270.2 | 272.5 |
| 06/15/2023 | 269.8 | 273.2 | 269.8 | 272.4 |
| 06/16/2023 | 274.5 | 274.5 | 266 | 269.9 |
| 06/19/2023 | 269.9 | 270.1 | 265.2 | 265.7 |
| 06/20/2023 | 264.1 | 265.7 | 262 | 263.5 |
| 06/21/2023 | 264.4 | 264.8 | 259.7 | 260.1 |
| 06/22/2023 | 258.4 | 261.8 | 255.5 | 257.6 |
| 06/23/2023 | 256 | 258.56 | 254.8 | 257.2 |
| 06/26/2023 | 257.6 | 263.9 | 256.7 | 263.9 |
| 06/27/2023 | 264.7 | 266.02 | 261.6 | 264.7 |
| 06/28/2023 | 263.6 | 273.02 | 263.6 | 271.6 |
| 06/29/2023 | 272.1 | 272.1 | 265.5 | 266.2 |
| 06/30/2023 | 266.6 | 270.4 | 265.4 | 269 |
| 07/03/2023 | 269.9 | 275.1 | 269.9 | 274.6 |
| 07/04/2023 | 272.2 | 273.43 | 268.5 | 269.6 |
| 07/05/2023 | 268 | 271.2 | 267.1 | 270 |
| 07/06/2023 | 270.1 | 270.1 | 267.77 | 268.8 |
| 07/07/2023 | 267.1 | 270.5 | 266 | 270.5 |
| 07/10/2023 | 268.6 | 270.5 | 267.5 | 267.9 |
| 07/11/2023 | 268.1 | 268.1 | 265.9 | 267.2 |
| 07/12/2023 | 266.9 | 270 | 266.9 | 269.1 |
| 07/13/2023 | 268.9 | 273.7 | 268.2 | 273.3 |
| 07/14/2023 | 273.2 | 275.1 | 272.8 | 274 |
| 07/17/2023 | 274 | 274.06 | 270.7 | 271 |
| 07/18/2023 | 271.3 | 277.4 | 269.4 | 277 |
| 07/19/2023 | 278.3 | 285.1 | 278.3 | 283.1 |
| 07/20/2023 | 283.6 | 290.1 | 283.16 | 285.5 |
| 07/21/2023 | 285.6 | 287.3 | 282.75 | 284 |
| 07/24/2023 | 282.9 | 284.2 | 280.39 | 282.5 |
| 07/25/2023 | 283.3 | 283.8 | 279.6 | 280.7 |
| 07/26/2023 | 280.7 | 286.3 | 280.6 | 286.3 |
| 07/27/2023 | 286.4 | 290.2 | 284.7 | 285.4 |
| 07/28/2023 | 284.3 | 285.7 | 280.9 | 282.6 |
| 07/31/2023 | 281.3 | 285.39 | 276.6 | 277.4 |
| 08/01/2023 | 277.4 | 280.5 | 276.3 | 279 |
| 08/02/2023 | 276 | 278.5 | 274.5 | 275.6 |
| 08/03/2023 | 275.1 | 275.8 | 269.9 | 271.2 |
| 08/04/2023 | 270.6 | 273 | 269.6 | 272 |
| 08/07/2023 | 271.5 | 273.5 | 268.9 | 270.4 |
| 08/08/2023 | 269.6 | 271.5 | 267.7 | 268.7 |
| 08/09/2023 | 270.2 | 270.9 | 267.88 | 267.9 |
| 08/10/2023 | 269.1 | 270.3 | 266.44 | 268.5 |
| 08/11/2023 | 267.6 | 269.8 | 265.9 | 266.4 |
| 08/14/2023 | 266.8 | 267.3 | 264.7 | 266.5 |
| 08/15/2023 | 263.3 | 266.7 | 262.7 | 264.9 |
| 08/16/2023 | 265.1 | 267.4 | 264.6 | 266 |
| 08/17/2023 | 265.8 | 268.1 | 261.98 | 262.8 |
| 08/18/2023 | 262 | 262.8 | 260.3 | 262 |
| 08/21/2023 | 262.6 | 263.7 | 259.6 | 260.5 |
| 08/22/2023 | 260.4 | 262.62 | 257.7 | 257.7 |
| 08/23/2023 | 258.2 | 259.6 | 256.9 | 257.7 |
| 08/24/2023 | 259.3 | 261.6 | 258.6 | 258.6 |
| 08/25/2023 | 259.4 | 263.3 | 258.57 | 261.9 |
| 08/29/2023 | 263.3 | 267.1 | 261.3 | 267.1 |
| 08/30/2023 | 267 | 268.8 | 266.6 | 267.7 |
| 08/31/2023 | 267.8 | 273.5 | 267.8 | 270.1 |
| 09/01/2023 | 270.9 | 273 | 270 | 270.3 |
| 09/04/2023 | 271.7 | 272.2 | 267.7 | 268.6 |
| 09/05/2023 | 266.9 | 267.5 | 261.2 | 265.4 |
| 09/06/2023 | 264.4 | 266.3 | 263 | 265.5 |
| 09/07/2023 | 264.5 | 267.1 | 263.2 | 264.6 |
| 09/08/2023 | 263.1 | 267 | 263.1 | 266.9 |
| 09/11/2023 | 265.3 | 270.4 | 265.3 | 269.1 |
| 09/12/2023 | 270 | 274.7 | 269.48 | 272.8 |
| 09/13/2023 | 274.4 | 275.7 | 272.6 | 273.6 |
| 09/14/2023 | 271.9 | 276.2 | 271.5 | 276.2 |
| 09/15/2023 | 279.9 | 281.3 | 277.8 | 279.6 |
| 09/18/2023 | 279.8 | 282 | 275.1 | 276.2 |
| 09/19/2023 | 276.2 | 278.6 | 274.5 | 275.5 |
| 09/20/2023 | 276 | 278.3 | 275 | 276.9 |
| 09/21/2023 | 275.7 | 279.5 | 273.2 | 274.6 |
| 09/22/2023 | 273.1 | 274.6 | 271.3 | 272.9 |
| 09/25/2023 | 272.8 | 273.3 | 268.4 | 269.4 |
| 09/26/2023 | 268.6 | 270 | 260 | 261.7 |
| 09/27/2023 | 260.9 | 261.7 | 252.6 | 252.6 |
| 09/28/2023 | 252.9 | 253.9 | 249.8 | 250.3 |
| 09/29/2023 | 252.5 | 255 | 251.5 | 252.8 |
| 10/02/2023 | 252.8 | 254.6 | 247.8 | 247.8 |
| 10/03/2023 | 247.6 | 250 | 243.8 | 248.4 |
| 10/04/2023 | 247.9 | 256 | 246.8 | 254.1 |
| 10/05/2023 | 254.7 | 259.6 | 254.2 | 256.4 |
| 10/06/2023 | 257.1 | 258.21 | 249.9 | 253.9 |
| 10/09/2023 | 249.2 | 254.2 | 249.2 | 250.6 |
| 10/10/2023 | 253.2 | 258.3 | 252.5 | 257.2 |
| 10/11/2023 | 256 | 258.1 | 255.7 | 258.1 |
| 10/12/2023 | 260.3 | 260.57 | 257.5 | 259.2 |
| 10/13/2023 | 261.6 | 261.6 | 253.4 | 256.4 |
| 10/16/2023 | 257.3 | 258.5 | 254.6 | 255.5 |
| 10/17/2023 | 256.4 | 257.8 | 255.2 | 256.2 |
| 10/18/2023 | 256.7 | 258.8 | 253.9 | 253.9 |
| 10/19/2023 | 254 | 255.9 | 251 | 255.3 |
| 10/20/2023 | 254.1 | 255.3 | 250.7 | 251.7 |
| 10/23/2023 | 252.6 | 255.3 | 250.3 | 255.1 |
| 10/24/2023 | 253.2 | 256.6 | 252.3 | 252.4 |
| 10/25/2023 | 253.8 | 253.8 | 250.3 | 252.3 |
| 10/26/2023 | 252.9 | 257.8 | 252.8 | 255 |
| 10/27/2023 | 255.8 | 257.5 | 253.36 | 255.5 |
| 10/30/2023 | 256.6 | 258 | 253.9 | 256.5 |
| 10/31/2023 | 258 | 259.8 | 256.4 | 257.3 |
| 11/01/2023 | 257.9 | 262.4 | 256.5 | 261.8 |
| 11/02/2023 | 269.7 | 277.21 | 265.1 | 271.8 |
| 11/03/2023 | 272.5 | 283.2 | 270 | 274.5 |
| 11/06/2023 | 273.3 | 276.4 | 270.5 | 270.5 |
| 11/07/2023 | 273.1 | 275.6 | 269.39 | 271.5 |
| 11/08/2023 | 270 | 271.9 | 267.7 | 267.7 |
| 11/09/2023 | 263.5 | 267.7 | 263.1 | 267.7 |
| 11/10/2023 | 269 | 269 | 265.1 | 267 |
| 11/13/2023 | 268.9 | 270.3 | 263 | 270.3 |
| 11/14/2023 | 268 | 273.5 | 267.4 | 268.9 |
| 11/15/2023 | 271.6 | 272.5 | 265.4 | 265.6 |
| 11/16/2023 | 265.3 | 269.7 | 263.4 | 264.4 |
| 11/17/2023 | 265 | 267.4 | 263.1 | 266.3 |
| 11/20/2023 | 266.4 | 268 | 263.8 | 263.8 |
| 11/21/2023 | 263.7 | 266.8 | 261.8 | 265.5 |
| 11/22/2023 | 265.4 | 267.1 | 264.2 | 267.1 |
| 11/23/2023 | 269.8 | 270.9 | 267.1 | 269.9 |
| 11/24/2023 | 268.6 | 272.1 | 268.3 | 272.1 |
| 11/27/2023 | 272 | 276.3 | 269.1 | 276.2 |
| 11/28/2023 | 273.9 | 281.3 | 273.3 | 281.3 |
| 11/29/2023 | 282.8 | 284.2 | 279.2 | 283.5 |
| 11/30/2023 | 283.4 | 286.64 | 282.5 | 285.9 |
| 12/01/2023 | 286.4 | 289.3 | 280.5 | 284.6 |
| 12/04/2023 | 284.6 | 286.3 | 282.7 | 284.8 |
| 12/05/2023 | 281.8 | 289.5 | 280.6 | 289.2 |
| 12/06/2023 | 290 | 291.1 | 287.4 | 290 |
| 12/07/2023 | 289.5 | 291.9 | 287.7 | 290.1 |
| 12/08/2023 | 294.5 | 300.7 | 293.5 | 294.8 |
| 12/11/2023 | 294.7 | 300.2 | 293.7 | 298.9 |
| 12/12/2023 | 299.1 | 302.9 | 296.8 | 296.8 |
| 12/13/2023 | 297.8 | 301.4 | 295 | 297 |
| 12/14/2023 | 300.5 | 304.7 | 295.2 | 300.3 |
| 12/15/2023 | 300 | 300.4 | 292.4 | 293.5 |
| 12/18/2023 | 293 | 296 | 290.7 | 294 |
| 12/19/2023 | 293.5 | 295.1 | 291.7 | 294.9 |
| 12/20/2023 | 298.4 | 300 | 296.4 | 299.5 |
| 12/21/2023 | 298.9 | 301.3 | 297.1 | 298.6 |
| 12/22/2023 | 298.7 | 299.6 | 297.2 | 299.6 |
| 12/27/2023 | 299.9 | 301.8 | 298.4 | 299.7 |
| 12/28/2023 | 300.5 | 300.5 | 298.89 | 299.4 |
| 12/29/2023 | 299.8 | 305 | 297.6 | 302.6 |