J Sainsbury plc SBRY
LSE · Birleşik Krallık · Perakende Ticaret
GBp 324,60-5,00 (-%1,52)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 324,80 | -%1,46 | GBp 324,70 | GBp 329,64 | GBp 322,30 | 2,67M |
| 2026-09-30 | GBp 329,60 | %0,00 | GBp 329,80 | GBp 334,60 | GBp 329,10 | 16,30M |
| 2026-09-29 | GBp 329,60 | -%2,08 | GBp 337,10 | GBp 337,10 | GBp 328,20 | 13,07M |
| 2026-09-28 | GBp 336,60 | -%0,12 | GBp 340,10 | GBp 341,10 | GBp 336,00 | 4,87M |
| 2026-09-25 | GBp 337,00 | %0,00 | GBp 335,80 | GBp 337,80 | GBp 335,10 | 4,50M |
| 2026-09-24 | GBp 337,00 | +%0,96 | GBp 334,70 | GBp 341,60 | GBp 333,10 | 9,21M |
| 2026-09-23 | GBp 333,80 | -%1,45 | GBp 339,60 | GBp 339,70 | GBp 333,10 | 6,01M |
| 2026-09-22 | GBp 338,70 | +%0,36 | GBp 337,80 | GBp 340,29 | GBp 336,40 | 4,09M |
| 2026-09-21 | GBp 337,50 | +%0,78 | GBp 334,50 | GBp 337,70 | GBp 330,10 | 6,77M |
| 2026-09-18 | GBp 334,90 | -%1,35 | GBp 338,80 | GBp 338,80 | GBp 333,60 | 23,81M |
| 2026-09-17 | GBp 339,50 | +%1,25 | GBp 336,70 | GBp 339,50 | GBp 334,00 | 5,67M |
| 2026-09-16 | GBp 335,30 | -%0,45 | GBp 333,90 | GBp 335,30 | GBp 329,60 | 7,26M |
| 2026-09-15 | GBp 336,80 | -%1,00 | GBp 338,80 | GBp 339,50 | GBp 335,30 | 9,62M |
| 2026-09-14 | GBp 340,20 | +%2,38 | GBp 333,90 | GBp 340,60 | GBp 333,90 | 7,13M |
| 2026-09-11 | GBp 332,30 | -%0,57 | GBp 335,30 | GBp 336,50 | GBp 331,05 | 4,11M |
| 2026-09-10 | GBp 334,20 | -%1,30 | GBp 338,50 | GBp 338,70 | GBp 333,20 | 6,28M |
| 2026-09-09 | GBp 338,60 | -%0,18 | GBp 337,40 | GBp 341,50 | GBp 335,05 | 7,57M |
| 2026-09-08 | GBp 339,20 | -%0,67 | GBp 342,10 | GBp 344,50 | GBp 338,50 | 4,32M |
| 2026-09-07 | GBp 341,50 | +%0,18 | GBp 338,10 | GBp 345,40 | GBp 337,20 | 3,96M |
| 2026-09-04 | GBp 340,90 | +%1,31 | GBp 335,60 | GBp 340,90 | GBp 334,40 | 5,19M |
| 2026-09-03 | GBp 336,50 | +%0,75 | GBp 332,70 | GBp 337,60 | GBp 332,40 | 4,34M |
| 2026-09-02 | GBp 334,00 | -%0,77 | GBp 335,50 | GBp 339,80 | GBp 334,00 | 4,89M |
| 2026-09-01 | GBp 336,60 | +%0,90 | GBp 333,90 | GBp 338,40 | GBp 332,70 | 7,30M |
| 2026-08-28 | GBp 333,60 | +%0,45 | GBp 333,10 | GBp 335,50 | GBp 331,43 | 13,86M |
| 2026-08-27 | GBp 332,10 | -%0,45 | GBp 332,20 | GBp 332,20 | GBp 329,30 | 4,52M |
| 2026-08-26 | GBp 333,60 | -%0,45 | GBp 336,60 | GBp 337,20 | GBp 333,50 | 10,00M |
| 2026-08-25 | GBp 335,10 | -%0,15 | GBp 334,50 | GBp 336,30 | GBp 334,20 | 4,05M |
| 2026-08-24 | GBp 335,60 | +%0,63 | GBp 332,90 | GBp 336,10 | GBp 332,70 | 5,60M |
| 2026-08-21 | GBp 333,50 | +%1,46 | GBp 329,10 | GBp 333,90 | GBp 327,60 | 6,25M |
| 2026-08-20 | GBp 328,70 | -%2,06 | GBp 333,20 | GBp 334,30 | GBp 328,40 | 8,89M |
| 2026-08-19 | GBp 335,60 | +%1,45 | GBp 330,40 | GBp 335,60 | GBp 330,20 | 5,71M |
| 2026-08-18 | GBp 330,80 | -%0,54 | GBp 332,20 | GBp 335,70 | GBp 329,40 | 6,37M |
| 2026-08-17 | GBp 332,60 | -%3,23 | GBp 343,40 | GBp 343,40 | GBp 332,50 | 8,43M |
| 2026-08-14 | GBp 343,70 | -%0,35 | GBp 345,20 | GBp 345,50 | GBp 342,00 | 6,58M |
| 2026-08-13 | GBp 344,90 | +%2,07 | GBp 338,00 | GBp 345,51 | GBp 338,00 | 5,50M |
| 2026-08-12 | GBp 337,90 | -%1,92 | GBp 342,10 | GBp 342,70 | GBp 336,60 | 8,82M |
| 2026-08-11 | GBp 344,50 | -%1,91 | GBp 351,20 | GBp 351,20 | GBp 343,90 | 4,99M |
| 2026-08-10 | GBp 351,20 | -%0,54 | GBp 353,40 | GBp 353,60 | GBp 349,00 | 3,96M |
| 2026-08-07 | GBp 353,10 | -%0,34 | GBp 353,20 | GBp 355,20 | GBp 349,79 | 4,70M |
| 2026-08-06 | GBp 354,30 | -%0,48 | GBp 357,30 | GBp 357,80 | GBp 351,30 | 5,17M |
| 2026-08-05 | GBp 356,00 | +%0,14 | GBp 357,40 | GBp 360,50 | GBp 354,96 | 6,31M |
| 2026-08-04 | GBp 355,50 | -%0,42 | GBp 358,40 | GBp 358,60 | GBp 352,60 | 12,10M |
| 2026-08-03 | GBp 357,00 | -%0,67 | GBp 356,60 | GBp 357,90 | GBp 353,10 | 22,63M |
| 2026-07-31 | GBp 359,40 | +%1,04 | GBp 379,00 | GBp 380,30 | GBp 357,50 | 19,36M |
| 2026-07-30 | GBp 355,70 | -%0,75 | GBp 355,20 | GBp 359,80 | GBp 353,70 | 22,22M |
| 2026-07-29 | GBp 358,40 | +%1,27 | GBp 354,60 | GBp 359,60 | GBp 352,40 | 7,54M |
| 2026-07-28 | GBp 353,90 | +%1,35 | GBp 352,20 | GBp 355,80 | GBp 350,40 | 6,70M |
| 2026-07-27 | GBp 349,20 | +%1,22 | GBp 348,70 | GBp 351,30 | GBp 345,90 | 7,90M |
| 2026-07-24 | GBp 345,00 | +%0,20 | GBp 344,20 | GBp 346,70 | GBp 343,10 | 26,68M |
| 2026-07-23 | GBp 344,30 | -%1,96 | GBp 351,40 | GBp 352,10 | GBp 342,50 | 10,21M |
| 2026-07-22 | GBp 351,20 | -%0,65 | GBp 354,20 | GBp 356,50 | GBp 350,90 | 11,21M |
| 2026-07-21 | GBp 353,50 | -%1,06 | GBp 354,80 | GBp 357,10 | GBp 350,90 | 10,10M |
| 2026-07-20 | GBp 357,30 | +%0,28 | GBp 356,20 | GBp 358,20 | GBp 354,50 | 6,21M |
| 2026-07-17 | GBp 356,30 | +%0,76 | GBp 356,90 | GBp 361,00 | GBp 355,50 | 14,54M |
| 2026-07-16 | GBp 353,60 | +%1,46 | GBp 348,10 | GBp 354,40 | GBp 346,80 | 6,32M |
| 2026-07-15 | GBp 348,50 | +%0,37 | GBp 345,70 | GBp 349,15 | GBp 344,10 | 14,77M |
| 2026-07-14 | GBp 347,20 | +%0,96 | GBp 347,10 | GBp 348,10 | GBp 344,00 | 17,53M |
| 2026-07-13 | GBp 343,90 | +%0,70 | GBp 342,00 | GBp 347,30 | GBp 342,00 | 5,92M |
| 2026-07-10 | GBp 341,50 | +%1,10 | GBp 337,80 | GBp 344,35 | GBp 337,80 | 9,43M |
| 2026-07-09 | GBp 337,80 | -%0,21 | GBp 337,90 | GBp 340,00 | GBp 333,30 | 6,91M |
| 2026-07-08 | GBp 338,50 | +%0,39 | GBp 336,00 | GBp 338,50 | GBp 334,90 | 7,06M |
| 2026-07-07 | GBp 337,20 | +%1,75 | GBp 334,70 | GBp 339,40 | GBp 332,40 | 6,52M |
| 2026-07-06 | GBp 331,40 | -%1,07 | GBp 336,20 | GBp 337,90 | GBp 330,80 | 4,72M |
| 2026-07-03 | GBp 335,00 | -%0,65 | GBp 337,00 | GBp 338,00 | GBp 330,60 | 5,40M |
| 2026-07-02 | GBp 337,20 | +%2,00 | GBp 332,20 | GBp 339,00 | GBp 331,00 | 10,41M |
| 2026-07-01 | GBp 330,60 | +%3,38 | GBp 319,30 | GBp 330,60 | GBp 319,20 | 13,24M |
| 2026-06-30 | GBp 319,80 | +%1,27 | GBp 325,00 | GBp 326,70 | GBp 318,10 | 15,65M |
| 2026-06-29 | GBp 315,80 | +%0,13 | GBp 314,20 | GBp 318,50 | GBp 313,80 | 9,39M |
| 2026-06-26 | GBp 315,40 | +%1,45 | GBp 312,50 | GBp 316,09 | GBp 312,00 | 9,55M |
| 2026-06-25 | GBp 310,90 | -%0,32 | GBp 311,70 | GBp 317,50 | GBp 310,90 | 6,70M |
| 2026-06-24 | GBp 311,90 | +%1,23 | GBp 307,70 | GBp 315,30 | GBp 306,30 | 29,80M |
| 2026-06-23 | GBp 308,10 | +%0,85 | GBp 305,00 | GBp 308,80 | GBp 303,49 | 11,14M |
| 2026-06-22 | GBp 305,50 | +%1,77 | GBp 300,00 | GBp 306,00 | GBp 296,90 | 17,74M |
| 2026-06-19 | GBp 300,20 | -%0,60 | GBp 302,90 | GBp 305,10 | GBp 300,10 | 47,40M |
| 2026-06-18 | GBp 302,00 | +%0,20 | GBp 297,60 | GBp 304,10 | GBp 294,70 | 8,85M |
| 2026-06-17 | GBp 301,40 | -%2,62 | GBp 311,70 | GBp 311,70 | GBp 301,40 | 11,85M |
| 2026-06-16 | GBp 309,50 | -%0,74 | GBp 312,30 | GBp 312,60 | GBp 307,10 | 10,15M |
| 2026-06-15 | GBp 311,80 | -%0,64 | GBp 316,30 | GBp 316,30 | GBp 311,50 | 15,97M |
| 2026-06-12 | GBp 313,80 | +%1,26 | GBp 310,70 | GBp 314,40 | GBp 310,30 | 7,33M |
| 2026-06-11 | GBp 309,90 | +%0,16 | GBp 309,10 | GBp 312,40 | GBp 308,30 | 15,42M |
| 2026-06-10 | GBp 309,40 | +%1,81 | GBp 305,30 | GBp 309,40 | GBp 304,70 | 10,68M |
| 2026-06-09 | GBp 303,90 | +%0,66 | GBp 301,40 | GBp 306,00 | GBp 301,10 | 20,24M |
| 2026-06-08 | GBp 301,90 | +%0,47 | GBp 302,70 | GBp 303,90 | GBp 299,90 | 9,40M |
| 2026-06-05 | GBp 300,50 | +%1,80 | GBp 299,60 | GBp 303,41 | GBp 299,02 | 22,34M |
| 2026-06-04 | GBp 295,20 | -%3,09 | GBp 294,30 | GBp 298,80 | GBp 293,70 | 9,38M |
| 2026-06-03 | GBp 304,60 | +%2,80 | GBp 297,30 | GBp 304,60 | GBp 297,00 | 8,28M |
| 2026-06-02 | GBp 296,30 | -%1,46 | GBp 302,20 | GBp 303,00 | GBp 295,16 | 10,49M |
| 2026-06-01 | GBp 300,70 | +%1,48 | GBp 298,00 | GBp 303,00 | GBp 297,20 | 8,99M |
| 2026-05-29 | GBp 296,30 | -%2,31 | GBp 303,00 | GBp 304,90 | GBp 296,30 | 29,57M |
| 2026-05-28 | GBp 303,30 | -%0,95 | GBp 306,00 | GBp 307,40 | GBp 302,80 | 14,72M |