J Sainsbury PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	293.60	296.30	287.20	296.00	260.38	4,312,691
2024-08-30	291.00	294.60	289.88	292.40	257.21	13,963,470
2024-08-29	290.00	291.20	288.60	290.20	255.27	5,240,839
2024-08-28	289.20	289.40	286.73	288.80	254.04	2,232,173
2024-08-27	287.40	289.60	284.80	288.00	253.34	5,700,394
2024-08-23	284.40	287.60	283.00	287.60	252.99	5,961,130
2024-08-22	279.80	286.20	278.80	283.20	249.12	4,889,899
2024-08-21	279.80	281.40	278.35	279.80	246.12	2,497,342
2024-08-20	280.80	283.60	279.11	279.40	245.77	4,131,872
2024-08-19	280.00	284.20	280.00	284.20	250.00	2,720,696
2024-08-16	282.00	282.40	279.40	280.60	246.83	3,211,634
2024-08-15	280.80	282.60	279.00	281.20	247.36	4,264,223
2024-08-14	275.80	279.06	274.80	279.00	245.42	4,752,256
2024-08-13	270.60	277.20	270.60	274.20	241.20	4,111,349
2024-08-12	271.00	271.00	268.18	269.60	237.15	1,857,507
2024-08-09	268.40	271.30	267.80	267.80	235.57	5,191,679
2024-08-08	270.60	273.20	265.20	268.20	235.92	2,918,708
2024-08-07	267.40	272.60	266.80	271.40	238.74	3,790,081
2024-08-06	265.00	267.80	262.60	266.20	234.16	5,314,010
2024-08-05	268.60	269.40	264.60	265.60	233.63	6,670,897
2024-08-02	273.00	276.40	271.80	273.80	240.85	6,108,654
2024-08-01	274.80	279.68	274.40	275.80	242.61	2,727,200
2024-07-31	278.80	279.60	275.00	275.40	242.25	3,176,024
2024-07-30	272.80	278.40	272.80	277.60	244.19	3,157,300
2024-07-29	276.60	277.00	273.50	274.00	241.02	2,781,263
2024-07-26	269.60	275.60	267.80	274.60	241.55	4,018,355
2024-07-25	270.60	272.40	267.60	270.00	237.50	3,413,278
2024-07-24	270.60	274.60	269.60	273.60	240.67	3,395,241
2024-07-23	274.60	274.66	272.20	272.80	239.97	8,645,059
2024-07-22	273.80	276.00	272.60	273.40	240.50	4,500,725
2024-07-19	270.00	274.20	264.60	272.80	239.97	7,398,402
2024-07-18	268.40	271.00	264.60	271.00	238.38	7,140,278
2024-07-17	267.00	267.60	263.40	266.20	234.16	6,394,577
2024-07-16	260.80	267.40	259.80	266.20	234.16	5,078,368
2024-07-15	265.60	267.20	260.40	261.20	229.76	6,141,225
2024-07-12	268.80	270.00	265.20	265.20	233.28	7,420,027
2024-07-11	261.40	275.18	261.00	268.00	235.75	10,115,560
2024-07-10	257.80	261.80	252.80	260.80	229.41	5,054,258
2024-07-09	259.20	262.80	254.34	254.40	223.78	4,236,358
2024-07-08	261.20	263.00	254.40	259.00	227.83	4,562,944
2024-07-05	257.20	261.20	254.40	261.20	229.76	5,174,701
2024-07-04	255.40	258.40	253.00	256.00	225.19	4,242,813
2024-07-03	251.40	255.60	250.60	254.60	223.96	9,762,854
2024-07-02	252.60	259.40	244.80	250.40	220.26	16,546,311
2024-07-01	256.80	260.40	256.20	257.80	226.77	8,400,851
2024-06-28	257.00	260.20	254.60	255.00	224.31	6,828,624
2024-06-27	260.80	262.20	256.60	257.00	226.07	5,750,598
2024-06-26	260.40	261.60	259.20	260.20	228.88	7,648,786
2024-06-25	260.20	262.60	258.60	259.80	228.53	6,037,320
2024-06-24	261.20	266.60	260.20	260.20	228.88	5,084,240
2024-06-21	264.20	266.60	261.40	262.40	230.82	17,933,109
2024-06-20	264.60	266.21	258.00	265.00	233.11	8,470,246
2024-06-19	260.60	263.40	259.60	259.60	228.36	5,049,347
2024-06-18	260.00	261.60	258.40	260.80	229.41	5,705,184
2024-06-17	260.20	260.40	257.60	258.80	227.65	12,203,260
2024-06-14	257.80	259.60	256.40	258.80	227.65	9,259,957
2024-06-13	256.40	259.60	255.60	258.20	227.12	5,520,228
2024-06-12	258.60	260.60	255.40	256.40	225.54	7,335,387
2024-06-11	264.80	266.40	256.60	257.00	226.07	17,653,830
2024-06-10	261.60	265.40	260.80	263.20	231.52	5,525,771

← NewerPage 10 of 22 · 1,262 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.