Sainsbury (j) Plc (SBRY)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.073046018992 | 273.8 | 276.8 | 267.6 | 4804534 | 272.92459128 | DE |
| 4 | 17.2 | 6.69781931464 | 256.8 | 276.8 | 244.8 | 6421181 | 263.16623743 | DE |
| 12 | 5.6 | 2.08643815201 | 268.4 | 287.2 | 244.8 | 6857400 | 266.81689003 | DE |
| 26 | -0.8 | -0.291120815138 | 274.8 | 287.2 | 244.7 | 6834208 | 262.65081821 | DE |
| 52 | -7.3 | -2.59509420547 | 281.3 | 310.6 | 244.1 | 6296032 | 267.68237146 | DE |
| 156 | -8 | -2.83687943262 | 282 | 342 | 168.7 | 6405539 | 255.07653597 | DE |
| 260 | 75 | 37.6884422111 | 199 | 342 | 168.7 | 7443191 | 234.97437331 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 274.6 | 4.6 | 1.70 | 269.6 | 275.6 | 267.8 | 4018338 |
| 1721925000 | 270 | -3.6 | -1.32 | 270.6 | 272 | 267.6 | 3452020 |
| 1721838600 | 273.6 | 0.8 | 0.29 | 270.6 | 274.6 | 269.8 | 3406540 |
| 1721752200 | 272.8 | -0.6 | -0.22 | 274.6 | 274.6 | 272.2 | 8645054 |
| 1721665800 | 273.39999 | 0.6 | 0.22 | 273.8 | 276 | 272.6 | 4500718 |
| 1721406600 | 272.8 | 1.8 | 0.66 | 270 | 274 | 269.39999 | 7398373 |
| 1721320200 | 271 | 4.8 | 1.80 | 268.39999 | 271 | 266.6 | 7140252 |
| 1721233800 | 266.2 | 0 | 0.00 | 267 | 267 | 263.39999 | 6419399 |
| 1721147400 | 266.2 | 5 | 1.91 | 260.8 | 267.39999 | 260 | 5089620 |
| 1721061000 | 261.2 | -4 | -1.51 | 265.6 | 266.2 | 261.2 | 4712974 |
| 1720801800 | 265.2 | -2.8 | -1.04 | 268.8 | 269.6 | 265.2 | 5704309 |
| 1720715400 | 268 | 7.2 | 2.76 | 261.39999 | 268.2 | 261.39999 | 10113411 |
| 1720629000 | 260.8 | 6.4 | 2.52 | 257.8 | 261.6 | 256.39999 | 5054234 |
| 1720542600 | 254.4 | -4.6 | -1.78 | 259.2 | 259.8 | 254.4 | 4236341 |
| 1720456200 | 259 | -2.2 | -0.84 | 261.2 | 262.39999 | 257 | 4562709 |
| 1720197000 | 261.2 | 5.2 | 2.03 | 257.2 | 261.2 | 256.6 | 5174680 |
| 1720110600 | 256 | 1.4 | 0.55 | 255.4 | 258.2 | 254 | 4240877 |
| 1720024200 | 254.6 | 4.2 | 1.68 | 251.4 | 255.4 | 250.6 | 9762774 |
| 1719937800 | 250.4 | -7.4 | -2.87 | 252.6 | 256.2 | 244.8 | 16544693 |
| 1719851400 | 257.8 | 2.8 | 1.10 | 256.8 | 260.39999 | 256.6 | 8246308 |
| 1719592200 | 255 | -2 | -0.78 | 257 | 260.2 | 254.6 | 6828607 |
| 1719505800 | 257 | -3.2 | -1.23 | 260.8 | 260.8 | 256.6 | 5750588 |
| 1719419400 | 260.2 | 0.4 | 0.15 | 260.39999 | 261.39999 | 259.2 | 7648771 |
| 1719333000 | 259.8 | -0.4 | -0.15 | 260.2 | 262.6 | 259 | 6037308 |
| 1719246600 | 260.2 | -2.2 | -0.84 | 261.2 | 263.39999 | 260.2 | 5100225 |
| 1718987400 | 262.39999 | -2.6 | -0.98 | 264.2 | 264.39999 | 261.39999 | 17933035 |
| 1718901000 | 265 | 5.4 | 2.08 | 264.6 | 266 | 260.6 | 8470227 |
| 1718814600 | 259.6 | -1.2 | -0.46 | 260.6 | 263.2 | 259.6 | 5049335 |
| 1718728200 | 260.8 | 2 | 0.77 | 260 | 261.6 | 258.39999 | 5705180 |
| 1718641800 | 258.8 | 0 | 0.00 | 260.2 | 260.2 | 257.6 | 12203255 |
| 1718382600 | 258.8 | 0.6 | 0.23 | 257.8 | 259.39999 | 256.8 | 9260562 |
| 1718296200 | 258.2 | 1.8 | 0.70 | 256.39999 | 259.39999 | 255.6 | 5520224 |
| 1718209800 | 256.39999 | -0.6 | -0.23 | 258.6 | 260 | 256.39999 | 7335255 |
| 1718123400 | 257 | -6.2 | -2.36 | 264.8 | 266.39999 | 256.6 | 17769814 |
| 1718037000 | 263.2 | -0.6 | -0.23 | 261.6 | 265.2 | 261.39999 | 5525741 |
| 1717777800 | 263.8 | -3.8 | -1.42 | 267.6 | 267.8 | 263.8 | 5417526 |
| 1717691400 | 267.6 | -6.4 | -2.34 | 265.39999 | 267.6 | 263 | 5924046 |
| 1717605000 | 274 | -4.6 | -1.65 | 279.8 | 279.8 | 274 | 8993026 |
| 1717518600 | 278.6 | -0.8 | -0.29 | 278.39999 | 279.2 | 277 | 4062807 |
| 1717432200 | 279.39999 | 2.2 | 0.79 | 280.6 | 281.39999 | 278.2 | 5493493 |
| 1717173000 | 277.2 | -1.8 | -0.65 | 279 | 279.8 | 274.6 | 13742354 |
| 1717086600 | 279 | 3.6 | 1.31 | 271.6 | 279 | 271.6 | 4178112 |
| 1717000200 | 275.39999 | -4 | -1.43 | 278 | 279.39999 | 275.2 | 6303710 |
| 1716913800 | 279.39999 | 2.2 | 0.79 | 279 | 281 | 278 | 4673755 |
| 1716568200 | 277.2 | -0.2 | -0.07 | 275.8 | 279.8 | 274.8 | 3940023 |
| 1716481800 | 277.39999 | -6 | -2.12 | 283.6 | 283.8 | 277.39999 | 6430416 |
| 1716395400 | 283.39999 | 0 | 0.00 | 283.8 | 287.2 | 282 | 5496580 |
| 1716309000 | 283.39999 | -1.2 | -0.42 | 281.39999 | 284.39999 | 281.39999 | 7990261 |
| 1716222600 | 284.6 | 1 | 0.35 | 284.2 | 286.6 | 283.8 | 5227531 |
| 1715963400 | 283.6 | 1.4 | 0.50 | 282 | 284.39999 | 281.8 | 5137784 |
| 1715877000 | 282.2 | 5 | 1.80 | 279.2 | 283 | 278.39999 | 5279732 |
| 1715790600 | 277.2 | -1.4 | -0.50 | 280.2 | 280.2 | 277.2 | 6869898 |
| 1715704200 | 278.6 | -0.4 | -0.14 | 278.6 | 281.6 | 278.2 | 5708544 |
| 1715617800 | 279 | 3 | 1.09 | 276.2 | 279.39999 | 276.2 | 3667763 |
| 1715358600 | 276 | 1.8 | 0.66 | 274.6 | 278.39999 | 274.6 | 5831641 |
| 1715272200 | 274.2 | 3 | 1.11 | 272.2 | 275.6 | 271.6 | 5516770 |
| 1715185800 | 271.2 | 3.4 | 1.27 | 268.8 | 271.2 | 268.2 | 7225873 |
| 1715099400 | 267.8 | 2.4 | 0.90 | 268.39999 | 270.2 | 266.8 | 10055830 |
| 1714753800 | 265.39999 | 1.2 | 0.45 | 265.6 | 268 | 264 | 5275552 |
| 1714667400 | 264.2 | -0.2 | -0.08 | 264.2 | 265 | 262 | 9925045 |
| 1714581000 | 264.39999 | 1 | 0.38 | 266 | 266 | 263.39999 | 16549240 |
| 1714494600 | 263.39999 | 1 | 0.38 | 263.2 | 267 | 263.2 | 17746136 |
| 1714408200 | 262.39999 | 1 | 0.38 | 262.8 | 265.2 | 261.6 | 3928376 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
