ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SBRY Sainsbury (j) Plc

293.20
-4.00 (-1.35%)
Sep 19 2024 - Closed
Delayed by 15 minutes

SBRY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 297.20 -1.80 -0.60% 298.60 299.00 297.20 6,010,460
Sep 17 2024 299.00 4.40 1.49% 299.20 300.60 297.40 4,260,547
Sep 16 2024 294.60 4.80 1.66% 289.40 295.20 289.40 7,307,467
Sep 13 2024 289.80 -6.00 -2.03% 296.20 296.20 285.20 8,060,801
Sep 12 2024 295.80 -3.20 -1.07% 300.60 301.00 295.60 9,576,545
Sep 11 2024 299.00 -0.20 -0.07% 300.00 300.60 298.60 3,851,519
Sep 10 2024 299.20 -0.60 -0.20% 298.80 301.20 298.00 3,456,774
Sep 09 2024 299.80 3.40 1.15% 299.40 300.00 297.00 2,985,632
Sep 06 2024 296.40 -0.80 -0.27% 297.00 298.60 295.80 3,091,972
Sep 05 2024 297.20 0.80 0.27% 295.60 299.20 295.60 5,966,362
Sep 04 2024 296.40 -2.00 -0.67% 295.80 296.80 294.20 4,814,580
Sep 03 2024 298.40 2.40 0.81% 296.20 299.00 296.20 5,766,283
Sep 02 2024 296.00 3.60 1.23% 293.60 296.00 292.60 4,312,653
Aug 30 2024 292.40 2.20 0.76% 291.00 294.40 290.20 11,512,344
Aug 29 2024 290.20 1.40 0.48% 290.00 291.20 289.20 5,261,636
Aug 28 2024 288.80 0.80 0.28% 289.20 289.20 286.80 2,232,153
Aug 27 2024 288.00 0.40 0.14% 287.40 289.40 284.80 5,700,340
Aug 23 2024 287.60 4.40 1.55% 284.40 287.60 283.20 5,961,109
Aug 22 2024 283.20 3.40 1.22% 279.80 286.20 279.80 4,890,799
Aug 21 2024 279.80 0.40 0.14% 279.80 280.60 278.40 2,497,325
Aug 20 2024 279.40 -4.80 -1.69% 280.80 283.40 279.20 4,131,853
Aug 19 2024 284.20 3.60 1.28% 280.00 284.20 280.00 2,798,849
Aug 16 2024 280.60 -0.60 -0.21% 282.00 282.40 279.60 3,211,620
Aug 15 2024 281.20 2.20 0.79% 280.80 282.40 279.20 4,264,198
Aug 14 2024 279.00 4.80 1.75% 275.80 279.00 275.80 4,799,606
Aug 13 2024 274.20 4.60 1.71% 270.60 277.20 270.60 4,111,315
Aug 12 2024 269.60 1.80 0.67% 271.00 271.00 268.20 1,857,480
Aug 09 2024 267.80 -0.40 -0.15% 268.40 271.20 267.80 5,191,657
Aug 08 2024 268.20 -3.20 -1.18% 270.60 270.80 265.20 2,918,678
Aug 07 2024 271.40 5.20 1.95% 267.40 272.60 267.40 3,790,054
Aug 06 2024 266.20 0.60 0.23% 265.00 267.80 262.60 5,313,964
Aug 05 2024 265.60 -8.20 -2.99% 268.60 268.80 264.60 6,520,827
Aug 02 2024 273.80 -2.00 -0.73% 273.00 276.40 272.00 6,108,604
Aug 01 2024 275.80 0.40 0.15% 274.80 279.60 274.40 2,728,727
Jul 31 2024 275.40 -2.20 -0.79% 278.80 279.40 275.00 3,176,153
Jul 30 2024 277.60 3.60 1.31% 272.80 278.20 272.80 3,157,281
Jul 29 2024 274.00 -0.60 -0.22% 276.60 276.80 273.60 2,781,224
Jul 26 2024 274.60 4.60 1.70% 269.60 275.60 267.80 4,018,338
Jul 25 2024 270.00 -3.60 -1.32% 270.60 272.00 267.60 3,452,020
Jul 24 2024 273.60 0.80 0.29% 270.60 274.60 269.80 3,406,540
Jul 23 2024 272.80 -0.60 -0.22% 274.60 274.60 272.20 8,645,054
Jul 22 2024 273.40 0.60 0.22% 273.80 276.00 272.60 4,500,718
Jul 19 2024 272.80 1.80 0.66% 270.00 274.00 269.40 7,398,373
Jul 18 2024 271.00 4.80 1.80% 268.40 271.00 266.60 7,140,252
Jul 17 2024 266.20 0.00 0.00% 267.00 267.00 263.40 6,419,399
Jul 16 2024 266.20 5.00 1.91% 260.80 267.40 260.00 5,089,620
Jul 15 2024 261.20 -4.00 -1.51% 265.60 266.20 261.20 4,712,974
Jul 12 2024 265.20 -2.80 -1.04% 268.80 269.60 265.20 5,704,309
Jul 11 2024 268.00 7.20 2.76% 261.40 268.20 261.40 10,113,411
Jul 10 2024 260.80 6.40 2.52% 257.80 261.60 256.40 5,054,234
Jul 09 2024 254.40 -4.60 -1.78% 259.20 259.80 254.40 4,236,341
Jul 08 2024 259.00 -2.20 -0.84% 261.20 262.40 257.00 4,562,709
Jul 05 2024 261.20 5.20 2.03% 257.20 261.20 256.60 5,174,680
Jul 04 2024 256.00 1.40 0.55% 255.40 258.20 254.00 4,240,877
Jul 03 2024 254.60 4.20 1.68% 251.40 255.40 250.60 9,762,774
Jul 02 2024 250.40 -7.40 -2.87% 252.60 256.20 244.80 16,544,693
Jul 01 2024 257.80 2.80 1.10% 256.80 260.40 256.60 8,246,308
Jun 28 2024 255.00 -2.00 -0.78% 257.00 260.20 254.60 6,828,607
Jun 27 2024 257.00 -3.20 -1.23% 260.80 260.80 256.60 5,750,588
Jun 26 2024 260.20 0.40 0.15% 260.40 261.40 259.20 7,648,771
Jun 25 2024 259.80 -0.40 -0.15% 260.20 262.60 259.00 6,037,308
Jun 24 2024 260.20 -2.20 -0.84% 261.20 263.40 260.20 5,100,225
Jun 21 2024 262.40 -2.60 -0.98% 264.20 264.40 261.40 17,933,035

Your Recent History

Delayed Upgrade Clock