J Sainsbury

SBRY
🏛️ uk →
330.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 299.80 305.00 297.60 302.60 2.2M
2023-12-28 300.50 300.50 298.84 299.40 2.1M
2023-12-27 299.90 301.80 298.40 299.70 3.1M
2023-12-22 298.70 299.60 297.20 299.60 3.0M
2023-12-21 298.90 301.30 297.10 298.60 3.1M
2023-12-20 298.40 300.00 296.40 299.50 5.9M
2023-12-19 293.50 295.10 291.70 294.90 4.2M
2023-12-18 293.00 296.00 290.70 294.00 8.6M
2023-12-15 300.00 300.40 292.40 293.50 14.2M
2023-12-14 300.50 304.70 295.20 300.30 6.2M
2023-12-13 297.80 301.40 295.00 297.00 7.4M
2023-12-12 299.10 302.90 296.74 296.80 5.8M
2023-12-11 294.70 300.20 293.70 298.90 6.0M
2023-12-08 294.50 300.70 293.50 294.80 9.2M
2023-12-07 289.50 291.90 287.70 290.10 5.7M
2023-12-06 290.00 291.10 287.40 290.00 3.9M
2023-12-05 281.80 289.50 280.60 289.20 5.0M
2023-12-04 284.60 286.30 282.70 284.80 4.4M
2023-12-01 286.40 289.30 280.50 284.60 5.8M
2023-11-30 283.40 286.64 282.50 285.90 16.0M
2023-11-29 282.80 284.20 279.20 283.50 7.1M
2023-11-28 273.90 281.30 273.30 281.30 5.9M
2023-11-27 272.00 276.30 269.10 276.20 4.4M
2023-11-24 268.60 272.10 268.30 272.10 3.9M
2023-11-23 269.80 270.90 267.10 269.90 2.0M
2023-11-22 265.40 267.10 264.20 267.10 3.7M
2023-11-21 263.70 266.80 261.80 265.50 2.6M
2023-11-20 266.40 268.00 263.80 263.80 2.6M
2023-11-17 265.00 267.40 263.10 266.30 4.3M
2023-11-16 265.30 269.70 263.40 264.40 2.9M
2023-11-15 271.60 272.50 265.40 265.60 3.8M
2023-11-14 268.00 273.50 267.40 268.90 3.3M
2023-11-13 268.90 270.30 263.00 270.30 1.8M
2023-11-10 269.00 269.00 265.10 267.00 3.0M
2023-11-09 263.50 267.70 263.10 267.70 3.7M
2023-11-08 270.00 271.90 267.70 267.70 5.4M
2023-11-07 273.10 275.60 269.39 271.50 5.2M
2023-11-06 273.30 276.40 270.50 270.50 8.2M
2023-11-03 272.50 283.20 270.00 274.50 8.1M
2023-11-02 269.70 277.21 265.10 271.80 19.9M
2023-11-01 257.90 262.40 256.50 261.80 3.7M
2023-10-31 258.00 259.80 256.40 257.30 3.7M
2023-10-30 256.60 258.00 253.90 256.50 2.7M
2023-10-27 255.80 257.50 253.36 255.50 3.8M
2023-10-26 252.90 257.80 252.80 255.00 2.5M
2023-10-25 253.80 253.80 250.30 252.30 1.7M
2023-10-24 253.20 256.60 252.30 252.40 2.1M
2023-10-23 252.60 255.30 250.30 255.10 3.3M
2023-10-20 254.10 255.30 250.70 251.70 5.6M
2023-10-19 254.00 255.90 251.00 255.30 4.5M
2023-10-18 256.70 258.80 253.90 253.90 3.1M
2023-10-17 256.40 257.80 255.20 256.20 2.8M
2023-10-16 257.30 258.50 254.60 255.50 2.4M
2023-10-13 261.60 261.60 253.40 256.40 3.6M
2023-10-12 260.30 260.57 257.50 259.20 5.5M
2023-10-11 256.00 258.10 255.70 258.10 4.9M
2023-10-10 253.20 258.30 252.50 257.20 4.9M
2023-10-09 249.20 254.20 249.20 250.60 4.0M
2023-10-06 257.10 258.21 249.90 253.90 6.5M
2023-10-05 254.70 259.60 254.20 256.40 6.3M
2023-10-04 247.90 256.00 246.80 254.10 8.6M
2023-10-03 247.60 250.00 243.80 248.40 5.7M
2023-10-02 252.80 254.60 247.80 247.80 6.2M
2023-09-29 252.50 255.00 251.50 252.80 7.9M
2023-09-28 252.90 253.90 249.80 250.30 8.4M
2023-09-27 260.90 261.70 252.60 252.60 7.1M
2023-09-26 268.60 270.00 260.00 261.70 9.2M
2023-09-25 272.80 273.30 268.40 269.40 4.7M
2023-09-22 273.10 274.60 271.30 272.90 6.2M
2023-09-21 275.70 279.50 273.20 274.60 5.5M
2023-09-20 276.00 278.30 275.00 276.90 3.6M
2023-09-19 276.20 278.60 274.50 275.50 2.7M
2023-09-18 279.80 282.00 275.10 276.20 6.7M
2023-09-15 279.90 281.30 277.80 279.60 11.0M
2023-09-14 271.90 276.20 271.50 276.20 2.9M
2023-09-13 274.40 275.70 272.60 273.60 2.1M
2023-09-12 270.00 274.70 269.48 272.80 4.8M
2023-09-11 265.30 270.40 265.30 269.10 2.2M
2023-09-08 263.10 267.00 263.10 266.90 2.1M
2023-09-07 264.50 267.10 263.20 264.60 1.9M
2023-09-06 264.40 266.30 263.00 265.50 2.0M
2023-09-05 266.90 267.50 261.20 265.40 5.7M
2023-09-04 271.70 272.20 267.70 268.60 1.7M
2023-09-01 270.90 273.00 270.00 270.30 2.8M
2023-08-31 267.80 273.50 267.80 270.10 13.2M
2023-08-30 267.00 268.80 266.60 267.70 7.0M
2023-08-29 263.30 267.10 261.30 267.10 16.0M
2023-08-25 259.40 263.30 258.57 261.90 4.0M
2023-08-24 259.30 261.60 258.60 258.60 2.0M
2023-08-23 258.20 259.60 256.90 257.70 3.8M
2023-08-22 260.40 262.62 257.70 257.70 2.0M
2023-08-21 262.60 263.70 259.60 260.50 2.4M
2023-08-18 262.00 262.80 260.30 262.00 4.4M
2023-08-17 265.80 268.10 261.98 262.80 2.2M
2023-08-16 265.10 267.40 264.60 266.00 2.4M
2023-08-15 263.30 266.70 262.70 264.90 2.1M
2023-08-14 266.80 267.30 264.70 266.50 3.5M
2023-08-11 267.60 269.80 265.90 266.40 2.2M
2023-08-10 269.10 270.30 266.44 268.50 3.4M
2023-08-09 270.20 270.90 267.88 267.90 4.4M
2023-08-08 269.60 271.50 267.70 268.70 2.3M
2023-08-07 271.50 273.50 268.90 270.40 2.0M
2023-08-04 270.60 273.00 269.60 272.00 2.7M
2023-08-03 275.10 275.80 269.90 271.20 3.5M
2023-08-02 276.00 278.50 274.50 275.60 2.4M
2023-08-01 277.40 280.50 276.30 279.00 2.6M
2023-07-31 281.30 285.39 276.60 277.40 4.3M
2023-07-28 284.30 285.70 280.90 282.60 1.9M
2023-07-27 286.40 290.20 284.70 285.40 2.6M
2023-07-26 280.70 286.30 280.60 286.30 2.4M
2023-07-25 283.30 283.80 279.60 280.70 2.4M
2023-07-24 282.90 284.20 280.39 282.50 2.5M
2023-07-21 285.60 287.30 282.75 284.00 2.1M
2023-07-20 283.60 290.10 283.16 285.50 2.8M
2023-07-19 278.30 285.10 278.30 283.10 10.6M
2023-07-18 271.30 277.40 269.40 277.00 3.0M
2023-07-17 274.00 274.06 270.70 271.00 2.7M
2023-07-14 273.20 275.10 272.80 274.00 4.5M
2023-07-13 268.90 273.70 268.20 273.30 2.6M
2023-07-12 266.90 270.00 266.90 269.10 3.9M
2023-07-11 268.10 268.10 265.90 267.20 3.0M
2023-07-10 268.60 270.50 267.50 267.90 3.7M
2023-07-07 267.10 270.50 266.00 270.50 3.4M
2023-07-06 270.10 270.10 267.77 268.80 5.0M
2023-07-05 268.00 271.20 267.10 270.00 4.3M
2023-07-04 272.20 273.43 268.50 269.60 5.1M
2023-07-03 269.90 275.10 269.90 274.60 2.6M
2023-06-30 266.60 270.40 265.40 269.00 3.5M
2023-06-29 272.10 272.10 265.50 266.20 3.5M
2023-06-28 263.60 273.02 263.60 271.60 3.6M
2023-06-27 264.70 266.02 261.60 264.70 2.8M
2023-06-26 257.60 263.90 256.70 263.90 5.8M
2023-06-23 256.00 258.56 254.80 257.20 3.6M
2023-06-22 258.40 261.80 255.50 257.60 4.4M
2023-06-21 264.40 264.80 259.70 260.10 4.7M
2023-06-20 264.10 265.70 262.00 263.50 4.3M
2023-06-19 269.90 270.10 265.20 265.70 3.0M
2023-06-16 274.50 274.50 266.00 269.90 15.0M
2023-06-15 269.80 273.20 269.80 272.40 2.7M
2023-06-14 271.30 272.90 270.20 272.50 3.5M
2023-06-13 271.50 272.00 269.50 271.50 2.4M
2023-06-12 268.80 271.80 266.70 269.80 3.4M
2023-06-09 268.20 268.60 264.10 267.00 5.2M
2023-06-08 269.60 270.20 266.70 267.50 8.3M
2023-06-07 278.50 282.90 276.90 278.00 8.3M
2023-06-06 276.40 279.70 273.80 279.20 3.2M
2023-06-05 279.50 280.50 275.90 276.20 4.4M
2023-06-02 275.00 278.50 274.94 278.50 3.6M
2023-06-01 272.00 274.20 271.30 272.80 2.5M
2023-05-31 269.30 273.40 268.40 270.60 36.8M
2023-05-30 274.10 275.60 271.50 271.50 3.7M
2023-05-26 275.60 276.00 271.50 275.00 2.2M
2023-05-25 279.40 279.50 273.65 275.10 2.6M
2023-05-24 277.00 278.90 275.60 278.90 6.4M
2023-05-23 278.50 278.60 276.10 278.00 3.1M
2023-05-22 278.00 281.00 277.74 278.40 3.1M
2023-05-19 282.40 283.10 280.69 281.00 2.4M
2023-05-18 284.00 285.30 282.00 282.80 2.1M
2023-05-17 284.00 284.60 282.50 283.30 8.6M
2023-05-16 286.70 288.20 284.90 285.50 3.4M
2023-05-15 290.70 291.00 285.93 287.50 5.0M
2023-05-12 287.00 289.60 286.40 289.30 2.8M
2023-05-11 285.20 287.40 284.40 287.30 3.1M
2023-05-10 290.00 290.90 283.90 285.20 2.6M
2023-05-09 288.20 290.00 286.20 289.60 7.6M
2023-05-05 283.80 287.30 282.50 287.30 5.4M
2023-05-04 282.30 282.40 279.30 281.60 3.5M
2023-05-03 283.30 287.14 281.00 281.60 8.9M
2023-05-02 276.60 284.20 275.20 283.40 7.1M
2023-04-28 272.80 278.10 272.40 276.40 6.5M
2023-04-27 284.90 285.60 271.60 274.10 7.1M
2023-04-26 279.10 284.10 278.69 283.90 6.3M
2023-04-25 280.40 281.30 277.40 280.50 7.9M
2023-04-24 280.40 282.80 279.40 280.50 2.5M
2023-04-21 281.20 282.90 278.90 281.70 3.9M
2023-04-20 282.20 282.20 277.50 279.20 2.4M
2023-04-19 280.10 283.00 279.40 282.20 3.3M
2023-04-18 279.80 281.00 277.60 280.30 6.8M
2023-04-17 276.30 280.16 275.50 279.00 3.3M
2023-04-14 278.40 278.70 275.60 276.30 3.2M
2023-04-13 279.50 281.80 277.30 278.20 5.7M
2023-04-12 279.70 280.10 277.90 279.90 4.1M
2023-04-11 275.70 280.40 274.00 279.30 4.1M
2023-04-06 272.50 275.00 271.50 273.10 3.1M
2023-04-05 275.10 275.48 272.20 272.70 7.6M
2023-04-04 278.30 279.90 274.10 274.60 7.8M
2023-04-03 278.80 280.40 276.61 277.40 4.3M
2023-03-31 276.20 280.40 275.09 278.70 5.8M
2023-03-30 268.20 277.10 268.20 275.70 5.8M
2023-03-29 262.80 268.90 262.80 267.80 4.2M
2023-03-28 262.70 266.20 262.40 264.80 3.3M
2023-03-27 261.30 262.10 259.10 261.30 3.2M
2023-03-24 261.90 261.90 254.00 259.10 2.9M
2023-03-23 265.20 265.20 259.80 262.60 5.3M
2023-03-22 262.40 264.80 262.00 264.20 3.7M
2023-03-21 257.20 262.90 255.60 262.40 4.5M
2023-03-20 248.90 252.10 245.25 251.80 3.4M
2023-03-17 254.40 256.30 248.00 249.20 10.7M
2023-03-16 256.10 258.70 253.10 254.50 6.7M
2023-03-15 257.30 258.20 249.85 253.10 4.5M
2023-03-14 254.00 257.60 252.50 257.20 8.0M
2023-03-13 260.90 261.00 253.20 254.30 8.2M
2023-03-10 261.60 261.90 257.70 260.10 6.3M
2023-03-09 264.80 264.80 260.50 262.60 2.4M
2023-03-08 265.10 265.10 259.70 263.80 3.7M
2023-03-07 265.50 265.67 262.00 263.30 4.0M
2023-03-06 264.60 266.90 263.10 265.60 4.1M
2023-03-03 266.30 266.70 263.80 264.40 4.8M
2023-03-02 264.70 266.80 263.60 265.40 3.1M
2023-03-01 268.20 269.89 264.90 265.80 3.9M
2023-02-28 271.00 271.90 267.00 268.20 9.0M
2023-02-27 264.70 272.20 264.00 271.20 4.5M
2023-02-24 263.90 265.00 262.48 263.00 3.1M
2023-02-23 263.20 264.90 262.70 263.60 2.6M
2023-02-22 262.00 263.30 260.00 262.90 4.0M
2023-02-21 263.90 264.70 261.06 262.70 3.2M
2023-02-20 265.00 267.80 261.90 263.80 2.9M
2023-02-17 264.20 266.50 263.34 264.40 3.9M
2023-02-16 264.60 266.30 263.20 264.80 2.9M
2023-02-15 265.80 266.70 261.60 265.20 4.2M
2023-02-14 260.90 265.90 260.70 264.40 4.7M
2023-02-13 260.10 261.40 259.07 260.20 2.3M
2023-02-10 264.60 265.50 259.05 259.70 3.9M
2023-02-09 264.80 267.30 263.30 264.90 3.2M
2023-02-08 267.80 268.91 264.30 264.30 6.1M
2023-02-07 267.00 269.70 265.80 268.00 15.6M
2023-02-06 266.90 267.70 264.80 266.60 2.9M
2023-02-03 267.20 269.40 264.90 267.50 5.1M
2023-02-02 263.90 269.30 263.77 267.50 6.1M
2023-02-01 261.90 265.70 260.80 263.70 10.3M
2023-01-31 262.80 263.10 258.50 262.60 9.5M
2023-01-30 252.80 262.80 252.00 262.80 9.7M
2023-01-27 255.00 255.00 247.60 252.50 46.2M
2023-01-26 239.60 241.10 238.40 239.40 4.6M
2023-01-25 240.90 244.10 237.80 239.00 5.2M
2023-01-24 245.20 246.80 240.80 242.10 6.6M
2023-01-23 244.70 245.90 243.00 244.80 7.1M
2023-01-20 242.40 244.20 241.30 243.40 4.2M
2023-01-19 242.30 242.90 239.10 241.10 3.5M
2023-01-18 244.20 244.74 241.30 242.60 4.1M
2023-01-17 243.00 244.40 240.60 244.40 5.0M
2023-01-16 240.70 245.30 240.20 243.30 5.2M
2023-01-13 246.50 247.10 239.90 241.00 5.8M
2023-01-12 244.50 245.40 238.80 244.50 6.9M
2023-01-11 243.40 244.30 237.70 241.90 18.8M
2023-01-10 248.10 249.90 243.70 245.80 7.9M
2023-01-09 243.50 248.90 242.69 247.10 5.1M
2023-01-06 239.40 244.90 238.90 243.60 5.5M
2023-01-05 236.20 240.94 236.20 239.90 9.1M
2023-01-04 226.00 236.20 225.30 235.70 10.5M
2023-01-03 219.10 226.60 219.08 224.90 7.0M