J Sainsbury PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 352.30 | 358.80 | 350.20 | 358.80 | 358.80 | 8,272,495 |
| 2026-10-16 | 349.60 | 354.04 | 346.60 | 352.40 | 352.40 | 6,806,417 |
| 2026-10-15 | 344.60 | 352.30 | 343.76 | 350.80 | 350.80 | 7,906,346 |
| 2026-10-14 | 341.20 | 344.90 | 340.40 | 344.40 | 344.40 | 4,982,119 |
| 2026-10-13 | 340.50 | 342.10 | 332.22 | 340.20 | 340.20 | 7,227,749 |
| 2026-10-12 | 336.70 | 339.71 | 333.70 | 338.30 | 338.30 | 4,581,492 |
| 2026-10-09 | 340.00 | 342.80 | 333.88 | 335.60 | 335.60 | 17,442,194 |
| 2026-10-08 | 328.00 | 339.50 | 327.55 | 332.40 | 332.40 | 16,263,313 |
| 2026-10-07 | 321.30 | 328.50 | 320.30 | 327.60 | 327.60 | 8,982,278 |
| 2026-10-06 | 324.00 | 326.75 | 321.30 | 321.80 | 321.80 | 6,999,384 |
| 2026-10-05 | 326.30 | 327.45 | 321.40 | 322.90 | 322.90 | 5,406,089 |
| 2026-10-02 | 324.50 | 328.59 | 322.50 | 323.30 | 323.30 | 7,374,912 |
| 2026-10-01 | 324.70 | 329.64 | 322.30 | 326.00 | 326.00 | 9,245,736 |
| 2026-09-30 | 329.80 | 334.60 | 329.10 | 329.60 | 329.60 | 16,302,324 |
| 2026-09-29 | 337.10 | 337.10 | 328.20 | 329.60 | 329.60 | 13,072,079 |
| 2026-09-28 | 340.10 | 341.10 | 336.00 | 336.60 | 336.60 | 4,871,988 |
| 2026-09-25 | 335.80 | 337.80 | 335.10 | 337.00 | 337.00 | 4,498,590 |
| 2026-09-24 | 334.70 | 341.60 | 333.10 | 337.00 | 337.00 | 9,211,684 |
| 2026-09-23 | 339.60 | 339.70 | 333.10 | 333.80 | 333.80 | 6,009,613 |
| 2026-09-22 | 337.80 | 340.29 | 336.40 | 338.70 | 338.70 | 4,089,797 |
| 2026-09-21 | 334.50 | 337.70 | 330.10 | 337.50 | 337.50 | 6,766,474 |
| 2026-09-18 | 338.80 | 338.80 | 333.60 | 334.90 | 334.90 | 23,812,659 |
| 2026-09-17 | 336.70 | 339.50 | 334.00 | 339.50 | 339.50 | 5,667,482 |
| 2026-09-16 | 333.90 | 335.30 | 329.60 | 335.30 | 335.30 | 7,257,916 |
| 2026-09-15 | 338.80 | 339.50 | 335.30 | 336.80 | 336.80 | 9,615,608 |
| 2026-09-14 | 333.90 | 340.60 | 333.90 | 340.20 | 340.20 | 7,132,470 |
| 2026-09-11 | 335.30 | 336.50 | 331.05 | 332.30 | 332.30 | 4,110,222 |
| 2026-09-10 | 338.50 | 338.70 | 333.20 | 334.20 | 334.20 | 6,278,903 |
| 2026-09-09 | 337.40 | 341.50 | 335.05 | 338.60 | 338.60 | 7,565,563 |
| 2026-09-08 | 342.10 | 344.50 | 338.50 | 339.20 | 339.20 | 4,319,073 |
| 2026-09-07 | 338.10 | 345.40 | 337.20 | 341.50 | 341.50 | 3,960,016 |
| 2026-09-04 | 335.60 | 340.90 | 334.40 | 340.90 | 340.90 | 5,187,901 |
| 2026-09-03 | 332.70 | 337.60 | 332.40 | 336.50 | 336.50 | 4,340,078 |
| 2026-09-02 | 335.50 | 339.80 | 334.00 | 334.00 | 334.00 | 4,886,065 |
| 2026-09-01 | 333.90 | 338.40 | 332.70 | 336.60 | 336.60 | 7,298,034 |
| 2026-08-28 | 333.10 | 335.50 | 331.43 | 333.60 | 333.60 | 13,860,081 |
| 2026-08-27 | 332.20 | 332.20 | 329.30 | 332.10 | 332.10 | 4,518,555 |
| 2026-08-26 | 336.60 | 337.20 | 333.50 | 333.60 | 333.60 | 9,996,165 |
| 2026-08-25 | 334.50 | 336.30 | 334.20 | 335.10 | 335.10 | 4,053,710 |
| 2026-08-24 | 332.90 | 336.10 | 332.70 | 335.60 | 335.60 | 5,597,869 |
| 2026-08-21 | 329.10 | 333.90 | 327.60 | 333.50 | 333.50 | 6,254,608 |
| 2026-08-20 | 333.20 | 334.30 | 328.40 | 328.70 | 328.70 | 8,885,366 |
| 2026-08-19 | 330.40 | 335.60 | 330.20 | 335.60 | 335.60 | 5,705,266 |
| 2026-08-18 | 332.20 | 335.70 | 329.40 | 330.80 | 330.80 | 6,365,358 |
| 2026-08-17 | 343.40 | 343.40 | 332.50 | 332.60 | 332.60 | 8,432,689 |
| 2026-08-14 | 345.20 | 345.50 | 342.00 | 343.70 | 343.70 | 6,583,940 |
| 2026-08-13 | 338.00 | 345.51 | 338.00 | 344.90 | 344.90 | 5,502,291 |
| 2026-08-12 | 342.10 | 342.70 | 336.60 | 337.90 | 337.90 | 8,820,895 |
| 2026-08-11 | 351.20 | 351.20 | 343.90 | 344.50 | 344.50 | 4,990,246 |
| 2026-08-10 | 353.40 | 353.60 | 349.00 | 351.20 | 351.20 | 3,959,301 |
| 2026-08-07 | 353.20 | 355.20 | 349.79 | 353.10 | 353.10 | 4,704,074 |
| 2026-08-06 | 357.30 | 357.80 | 351.30 | 354.30 | 354.30 | 5,172,959 |
| 2026-08-05 | 357.40 | 360.50 | 354.96 | 356.00 | 356.00 | 6,309,599 |
| 2026-08-04 | 358.40 | 358.60 | 352.60 | 355.50 | 355.50 | 12,104,374 |
| 2026-08-03 | 356.60 | 357.90 | 353.10 | 357.00 | 357.00 | 22,628,684 |
| 2026-07-31 | 379.00 | 380.30 | 357.50 | 359.40 | 359.40 | 19,360,172 |
| 2026-07-30 | 355.20 | 359.80 | 353.70 | 355.70 | 355.70 | 22,221,153 |
| 2026-07-29 | 354.60 | 359.60 | 352.40 | 358.40 | 358.40 | 7,540,133 |
| 2026-07-28 | 352.20 | 355.80 | 350.40 | 353.90 | 353.90 | 6,702,792 |
| 2026-07-27 | 348.70 | 351.30 | 345.90 | 349.20 | 349.20 | 7,895,976 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0960 GBP |
| 2025-11-13 | 0.1510 GBP |
| 2025-06-05 | 0.0970 GBP |
| 2024-11-14 | 0.0390 GBP |
| 2024-06-06 | 0.0920 GBP |
| 2023-11-09 | 0.0390 GBP |
| 2023-06-08 | 0.0920 GBP |
| 2022-11-10 | 0.0390 GBP |
| 2022-06-09 | 0.0990 GBP |
| 2021-11-11 | 0.0320 GBP |
| 2021-06-10 | 0.0740 GBP |
| 2020-11-12 | 0.1050 GBP |
| 2019-11-14 | 0.0330 GBP |
| 2019-06-06 | 0.0790 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.