J Sainsbury plc ( SBRY.L) - Price History

Monthly price history for SBRY.L (J Sainsbury plc)

DateAdjusted priceReal price
June 2025 GBp286.60 GBp286.60
May 2025 GBp285.40 GBp285.40
April 2025 GBp266.80 GBp266.80
March 2025 GBp235.20 GBp235.20
February 2025 GBp258.60 GBp258.60
January 2025 GBp254.40 GBp254.40
December 2024 GBp273.60 GBp273.60
November 2024 GBp261.20 GBp261.20
October 2024 GBp261.93 GBp266.20
September 2024 GBp290.66 GBp295.40
August 2024 GBp287.71 GBp292.40
July 2024 GBp270.98 GBp275.40
June 2024 GBp250.91 GBp255
May 2024 GBp263.60 GBp277.20
April 2024 GBp250.47 GBp263.40
March 2024 GBp257.13 GBp270.40
February 2024 GBp237.35 GBp249.60
January 2024 GBp256.94 GBp270.20
December 2023 GBp287.75 GBp302.60
November 2023 GBp271.87 GBp285.90
October 2023 GBp241.11 GBp257.30
September 2023 GBp236.89 GBp252.80
August 2023 GBp253.10 GBp270.10
July 2023 GBp259.94 GBp277.40
June 2023 GBp252.07 GBp269
May 2023 GBp245.18 GBp270.60
April 2023 GBp250.44 GBp276.40
March 2023 GBp252.52 GBp278.70
February 2023 GBp243.01 GBp268.20
January 2023 GBp237.93 GBp262.60
December 2022 GBp197.25 GBp217.70
November 2022 GBp201.69 GBp222.60
October 2022 GBp172.99 GBp194.40
September 2022 GBp155.11 GBp174.30
August 2022 GBp181 GBp203.40
July 2022 GBp196.66 GBp221
June 2022 GBp181.54 GBp204
May 2022 GBp194.20 GBp228.40
April 2022 GBp198.37 GBp233.30
March 2022 GBp214.86 GBp252.70
February 2022 GBp234.42 GBp275.70
January 2022 GBp247.17 GBp290.70
December 2021 GBp234.50 GBp275.80
November 2021 GBp235.18 GBp276.60
October 2021 GBp251.80 GBp299.40
September 2021 GBp240.02 GBp285.40
August 2021 GBp255.66 GBp304
July 2021 GBp238.26 GBp283.30
June 2021 GBp228.58 GBp271.80
May 2021 GBp217.06 GBp265.60
April 2021 GBp194.26 GBp237.70
March 2021 GBp198.18 GBp242.50
February 2021 GBp184.86 GBp226.20
January 2021 GBp199.74 GBp244.40
December 2020 GBp184.29 GBp225.50
November 2020 GBp172.52 GBp211.10
October 2020 GBp158.91 GBp201.60
September 2020 GBp150.52 GBp190.95
August 2020 GBp144.88 GBp183.80
July 2020 GBp147.52 GBp187.15
June 2020 GBp164.51 GBp208.70
May 2020 GBp152.92 GBp194
April 2020 GBp156.15 GBp198.10
March 2020 GBp165.85 GBp210.40
February 2020 GBp154.30 GBp195.75
January 2020 GBp159.54 GBp202.40
December 2019 GBp181.22 GBp229.90
November 2019 GBp168.92 GBp214.30
October 2019 GBp157.84 GBp203.50
September 2019 GBp170.48 GBp219.80
August 2019 GBp152.10 GBp196.10
July 2019 GBp152.53 GBp196.65
June 2019 GBp151.98 GBp195.95
May 2019 GBp149.14 GBp200.10
April 2019 GBp165.83 GBp222.50
March 2019 GBp175.67 GBp235.70
February 2019 GBp170.68 GBp229
January 2019 GBp212.57 GBp285.20
December 2018 GBp197.51 GBp265
November 2018 GBp227.32 GBp305
October 2018 GBp229.68 GBp311.20
September 2018 GBp237.50 GBp321.80
August 2018 GBp239.27 GBp324.20
July 2018 GBp241.34 GBp327
June 2018 GBp237.06 GBp321.20
May 2018 GBp229.59 GBp318.30
April 2018 GBp222.88 GBp309
March 2018 GBp172.24 GBp238.80
February 2018 GBp186.82 GBp259
January 2018 GBp182.13 GBp252.50
December 2017 GBp174.12 GBp241.40
November 2017 GBp167.56 GBp232.30
October 2017 GBp172.53 GBp242.50
September 2017 GBp169.25 GBp237.90
August 2017 GBp167.62 GBp235.60
July 2017 GBp174.16 GBp244.80
June 2017 GBp179.07 GBp251.70
May 2017 GBp199.92 GBp281
April 2017 GBp191.17 GBp275.40
March 2017 GBp183.47 GBp264.30
February 2017 GBp185.76 GBp267.60
January 2017 GBp179.02 GBp257.90
December 2016 GBp173.06 GBp249.30
November 2016 GBp160.35 GBp231
October 2016 GBp171.55 GBp250.90
September 2016 GBp168.06 GBp245.80
August 2016 GBp164.30 GBp240.30
July 2016 GBp153.36 GBp224.30
June 2016 GBp158.83 GBp232.30
May 2016 GBp183.58 GBp268.50
April 2016 GBp191.44 GBp288.90
March 2016 GBp183.10 GBp276.30
February 2016 GBp168.58 GBp254.40
January 2016 GBp162.42 GBp245.10
December 2015 GBp171.50 GBp258.80
November 2015 GBp168.18 GBp253.80
October 2015 GBp173.75 GBp266.40
September 2015 GBp170.23 GBp261
August 2015 GBp158.29 GBp242.70
July 2015 GBp172.77 GBp264.90
June 2015 GBp173.03 GBp265.30
May 2015 GBp164.10 GBp251.60
April 2015 GBp172.19 GBp272.10
March 2015 GBp164.02 GBp259.20
February 2015 GBp172.06 GBp271.90
January 2015 GBp161.62 GBp255.40
December 2014 GBp156.11 GBp246.70
November 2014 GBp147.70 GBp233.40
October 2014 GBp152.40 GBp245.50
September 2014 GBp156.12 GBp251.50
August 2014 GBp180.20 GBp290.30
July 2014 GBp194.23 GBp312.90
June 2014 GBp195.85 GBp315.50
May 2014 GBp214.84 GBp346.10
April 2014 GBp200.83 GBp335.70
March 2014 GBp189.10 GBp316.10
February 2014 GBp204.95 GBp342.60
January 2014 GBp206.33 GBp344.90
December 2013 GBp218.36 GBp365
November 2013 GBp243.72 GBp407.40
October 2013 GBp233.14 GBp394.50
September 2013 GBp231.36 GBp391.50
August 2013 GBp227.29 GBp384.60
July 2013 GBp232.60 GBp393.60
June 2013 GBp209.97 GBp355.30
May 2013 GBp221.20 GBp374.30
April 2013 GBp218.35 GBp381.10
March 2013 GBp216.86 GBp378.50
February 2013 GBp198.13 GBp345.80
January 2013 GBp189.47 GBp330.70
December 2012 GBp197.72 GBp345.10
November 2012 GBp195.60 GBp341.40
October 2012 GBp200.24 GBp354.60
September 2012 GBp196.23 GBp347.50
August 2012 GBp184.99 GBp327.60
July 2012 GBp182.56 GBp323.30
June 2012 GBp170.20 GBp301.40
May 2012 GBp162.68 GBp288.10
April 2012 GBp167.39 GBp307.90
March 2012 GBp169.24 GBp311.30
February 2012 GBp162.17 GBp298.30
January 2012 GBp156.79 GBp288.40
December 2011 GBp164.67 GBp302.90
November 2011 GBp165.27 GBp304
October 2011 GBp160.21 GBp299.10
September 2011 GBp147.19 GBp274.80
August 2011 GBp160.64 GBp299.90
July 2011 GBp162.89 GBp304.10
June 2011 GBp176.44 GBp329.40
May 2011 GBp185.12 GBp345.60
April 2011 GBp180.88 GBp348.30
March 2011 GBp174.13 GBp335.30
February 2011 GBp197.34 GBp380
January 2011 GBp198.12 GBp381.50
December 2010 GBp195.42 GBp376.30
November 2010 GBp184.72 GBp355.70
October 2010 GBp199.85 GBp389.30
September 2010 GBp200.57 GBp390.70
August 2010 GBp187.48 GBp365.20
July 2010 GBp176.39 GBp343.60
June 2010 GBp165.04 GBp321.50
May 2010 GBp166.33 GBp324
April 2010 GBp168.39 GBp338.30
March 2010 GBp163.06 GBp327.60
February 2010 GBp164.46 GBp330.40
January 2010 GBp161.22 GBp323.90
December 2009 GBp161.02 GBp323.50
November 2009 GBp160.22 GBp321.90
October 2009 GBp162.30 GBp329.90
September 2009 GBp159.89 GBp325
August 2009 GBp160.23 GBp325.70
July 2009 GBp156.20 GBp317.50
June 2009 GBp153.99 GBp313
May 2009 GBp152.63 GBp310.25
April 2009 GBp158.08 GBp330.50
March 2009 GBp149.71 GBp313
February 2009 GBp150.79 GBp315.25
January 2009 GBp159.28 GBp333
December 2008 GBp157.13 GBp328.50
November 2008 GBp137.28 GBp287
October 2008 GBp133.45 GBp282.50
September 2008 GBp164.40 GBp348
August 2008 GBp164.28 GBp347.75
July 2008 GBp149.04 GBp315.50
June 2008 GBp150.34 GBp318.25
May 2008 GBp164.63 GBp348.50
April 2008 GBp176.58 GBp383.50
March 2008 GBp157.93 GBp343
February 2008 GBp163.57 GBp355.25
January 2008 GBp182.34 GBp396
December 2007 GBp195.80 GBp425.25
November 2007 GBp202.60 GBp440
October 2007 GBp250.06 GBp547
September 2007 GBp264 GBp577.50
August 2007 GBp253.26 GBp554
July 2007 GBp262.18 GBp573.50
June 2007 GBp267.20 GBp584.50
May 2007 GBp255.09 GBp558
April 2007 GBp258.44 GBp573
March 2007 GBp247.84 GBp549.50
February 2007 GBp230.59 GBp511.25
January 2007 GBp195.63 GBp433.75
December 2006 GBp184.58 GBp409.25
November 2006 GBp179.96 GBp399
October 2006 GBp175.65 GBp391.75
September 2006 GBp168.36 GBp375.50
August 2006 GBp159.84 GBp356.50
July 2006 GBp157.83 GBp352
June 2006 GBp149.98 GBp334.50
May 2006 GBp143.03 GBp319
April 2006 GBp147.21 GBp334.25
March 2006 GBp146.44 GBp332.50
February 2006 GBp141.05 GBp320.25
January 2006 GBp132.57 GBp301
December 2005 GBp138.84 GBp315.25
November 2005 GBp125.30 GBp284.50
October 2005 GBp121.97 GBp279
September 2005 GBp122.18 GBp279.50
August 2005 GBp123.82 GBp283.25
July 2005 GBp122.18 GBp279.50
June 2005 GBp124.70 GBp285.25
May 2005 GBp124.92 GBp285.75
April 2005 GBp120.79 GBp281.75
March 2005 GBp124 GBp289.25
February 2005 GBp122.40 GBp285.50
January 2005 GBp121.32 GBp283
December 2004 GBp115.97 GBp270.50
November 2004 GBp112 GBp261.25
October 2004 GBp109.61 GBp257.75
September 2004 GBp108.34 GBp254.75
August 2004 GBp110.68 GBp260.25
July 2004 GBp114.72 GBp269.75
June 2004 GBp120.08 GBp247.07
May 2004 GBp114.92 GBp236.44
April 2004 GBp111.81 GBp241.65
March 2004 GBp104.69 GBp226.25
February 2004 GBp120.14 GBp259.65
January 2004 GBp112.21 GBp242.52
December 2003 GBp125.56 GBp271.36
November 2003 GBp120.54 GBp260.52
October 2003 GBp111.89 GBp245.77
September 2003 GBp107.15 GBp235.36
August 2003 GBp108.93 GBp239.26
July 2003 GBp104.58 GBp229.72
June 2003 GBp100.34 GBp220.39
May 2003 GBp106.95 GBp234.92
April 2003 GBp88.98 GBp205.20
March 2003 GBp82.78 GBp190.89
February 2003 GBp87.29 GBp201.30
January 2003 GBp88.51 GBp204.12
December 2002 GBp104.88 GBp241.86
November 2002 GBp111.18 GBp256.40
October 2002 GBp104.57 GBp245.12
September 2002 GBp103.64 GBp242.95
August 2002 GBp117.15 GBp274.62
July 2002 GBp118.08 GBp276.79
June 2002 GBp131.77 GBp308.89
May 2002 GBp134.91 GBp327.11
April 2002 GBp143.14 GBp347.07
March 2002 GBp142.96 GBp346.64
February 2002 GBp149.67 GBp362.90
January 2002 GBp140.27 GBp340.13
December 2001 GBp130.97 GBp317.57
November 2001 GBp128.82 GBp312.36
October 2001 GBp132.80 GBp326.25
September 2001 GBp126 GBp309.54
August 2001 GBp133.77 GBp328.63
July 2001 GBp144.80 GBp355.75
June 2001 GBp156.55 GBp384.60
May 2001 GBp149.29 GBp377
April 2001 GBp136.49 GBp344.68
March 2001 GBp132.28 GBp334.06
February 2001 GBp132.28 GBp334.06
January 2001 GBp124.03 GBp313.23
December 2000 GBp136.40 GBp344.47
November 2000 GBp140.82 GBp359.87
October 2000 GBp131.48 GBp336.01
September 2000 GBp126.64 GBp323.64
August 2000 GBp121.21 GBp309.76
July 2000 GBp110.26 GBp281.78
June 2000 GBp101.86 GBp260.30
May 2000 GBp99.65 GBp264.64
April 2000 GBp109.78 GBp291.54
March 2000 GBp92.46 GBp245.55
February 2000 GBp85.11 GBp226.03
January 2000 GBp111.09 GBp295.01
December 1999 GBp114.11 GBp303.04
November 1999 GBp99.68 GBp268.54
October 1999 GBp117.64 GBp316.92
September 1999 GBp122.07 GBp328.85
August 1999 GBp138.17 GBp372.23
July 1999 GBp121.58 GBp327.55
June 1999 GBp128.83 GBp347.07
May 1999 GBp118.15 GBp329.28
April 1999 GBp122.98 GBp342.73
March 1999 GBp119.47 GBp332.97
February 1999 GBp112.24 GBp312.80
January 1999 GBp133.09 GBp370.93
December 1998 GBp149.98 GBp418
November 1998 GBp158 GBp440.34
October 1998 GBp163 GBp458.13
September 1998 GBp173.96 GBp488.94
August 1998 GBp158.98 GBp446.85
July 1998 GBp166.08 GBp466.81
June 1998 GBp164.85 GBp463.34
May 1998 GBp149.57 GBp420.39
April 1998 GBp141.24 GBp406.51
March 1998 GBp154.74 GBp445.33
February 1998 GBp142 GBp408.68
January 1998 GBp149.84 GBp431.23
December 1997 GBp153.46 GBp441.65
November 1997 GBp146.82 GBp422.56
October 1997 GBp148.67 GBp431.67
September 1997 GBp138.81 GBp403.04
August 1997 GBp128.95 GBp374.40
July 1997 GBp127.31 GBp369.63
June 1997 GBp108.93 GBp316.27
May 1997 GBp104.59 GBp303.69
April 1997 GBp96.40 GBp287.63
March 1997 GBp98.72 GBp294.58
February 1997 GBp89.56 GBp267.24
January 1997 GBp93.78 GBp279.82
December 1996 GBp112.83 GBp336.66
November 1996 GBp109.19 GBp325.81
October 1996 GBp104.64 GBp315.83
September 1996 GBp106.22 GBp320.61
August 1996 GBp111.96 GBp337.96
July 1996 GBp108.08 GBp326.25
June 1996 GBp108.95 GBp328.85
May 1996 GBp113.98 GBp344.03
April 1996 GBp102.48 GBp317.57
March 1996 GBp101.92 GBp315.83
February 1996 GBp105.28 GBp326.25
January 1996 GBp110.46 GBp342.30
December 1995 GBp110.04 GBp341
November 1995 GBp107.80 GBp334.06
October 1995 GBp117.54 GBp367.89
September 1995 GBp121 GBp378.74
August 1995 GBp128.49 GBp402.17
July 1995 GBp128.07 GBp400.87
June 1995 GBp122.53 GBp383.51
May 1995 GBp124.61 GBp390.02
April 1995 GBp118.58 GBp379.61
March 1995 GBp115.73 GBp370.50
February 1995 GBp111.12 GBp355.75
January 1995 GBp115.19 GBp368.76
December 1994 GBp111.53 GBp357.05
November 1994 GBp111.40 GBp356.61
October 1994 GBp106.90 GBp345.34
September 1994 GBp107.58 GBp347.50
August 1994 GBp121.41 GBp392.19
July 1994 GBp109.46 GBp353.58
June 1994 GBp107.17 GBp346.20
May 1994 GBp96.08 GBp317.57
April 1994 GBp97.92 GBp323.64
March 1994 GBp98.31 GBp324.94
February 1994 GBp96.87 GBp320.17
January 1994 GBp100.80 GBp333.19
December 1993 GBp116.55 GBp385.25
November 1993 GBp106.84 GBp353.14
October 1993 GBp102.92 GBp343.16
September 1993 GBp111.77 GBp372.67
August 1993 GBp133.50 GBp445.12
July 1993 GBp123.61 GBp412.15
June 1993 GBp127 GBp423.42
May 1993 GBp125.96 GBp419.96
April 1993 GBp119.34 GBp405.20
March 1993 GBp121.89 GBp413.88
February 1993 GBp134.41 GBp456.40
January 1993 GBp146.94 GBp498.91
December 1992 GBp144.12 GBp489.37
November 1992 GBp132.88 GBp451.19
October 1992 GBp127.32 GBp435.14
September 1992 GBp119.07 GBp406.94
August 1992 GBp114.24 GBp390.45
July 1992 GBp115.77 GBp395.66
June 1992 GBp120.34 GBp411.28
May 1992 GBp118.74 GBp405.81
April 1992 GBp108.47 GBp370.71
March 1992 GBp98.20 GBp335.61
February 1992 GBp98.20 GBp335.61
January 1992 GBp95.69 GBp327.05
December 1991 GBp94.44 GBp322.77
November 1991 GBp86.67 GBp296.23
October 1991 GBp83.92 GBp286.81
September 1991 GBp88.68 GBp303.08
August 1991 GBp91.18 GBp311.64
July 1991 GBp93.94 GBp321.06
June 1991 GBp85.70 GBp292.90
May 1991 GBp91.89 GBp314.06
April 1991 GBp90.40 GBp308.98
March 1991 GBp85.45 GBp292.05
February 1991 GBp80.50 GBp275.12
January 1991 GBp79.75 GBp272.58
December 1990 GBp76.04 GBp259.88
November 1990 GBp72.82 GBp248.88
October 1990 GBp76.04 GBp259.88
September 1990 GBp71.58 GBp244.65
August 1990 GBp74.06 GBp253.11
July 1990 GBp74.80 GBp255.65
June 1990 GBp72.82 GBp248.88
May 1990 GBp72.32 GBp247.19
April 1990 GBp62.91 GBp215.02
March 1990 GBp63.41 GBp216.71
February 1990 GBp65.64 GBp224.33
January 1990 GBp65.64 GBp224.33
December 1989 GBp66.38 GBp226.87
November 1989 GBp65.14 GBp222.64
October 1989 GBp62.17 GBp212.48
September 1989 GBp68.11 GBp232.80
August 1989 GBp71.83 GBp245.49
July 1989 GBp68.36 GBp233.64
June 1989 GBp60.68 GBp207.40
May 1989 GBp76.46 GBp261.57
April 1989 GBp77.42 GBp264.84
March 1989 GBp71.37 GBp244.13
February 1989 GBp69.30 GBp237.05
January 1989 GBp75.51 GBp258.30
December 1988 GBp63.40 GBp216.88
November 1988 GBp64.36 GBp220.15
October 1988 GBp66.91 GBp228.87
September 1988 GBp61.81 GBp211.43
August 1988 GBp66.27 GBp226.69
July 1988 GBp68.50 GBp234.32

SBRY.L

Price: GBp287.40

52 week price:
223.40
301.40

Dividend Yield: 0.05%

5-year range yield:
0.05%
9.96%

Forward Dividend Yield: 6.75%

Payout Ratio: 30666.67%

Dividend Per Share: 19.40 GBp

Earnings Per Share: 0.18 GBp

P/E Ratio: 15.28

Exchange: LSE

Sector: Consumer Defensive

Industry: Grocery Stores

Volume: 58.3 million

Market Capitalization: 6.4 billion

Average Dividend Frequency: 2

Years Paying Dividends: 34

DGR3: -3.63%

DGR5: 30.00%

DGR10: 22.47%

DGR20: 12.99%

Links: