J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	267.60	269.40	263.80	263.80	232.05	5,417,540
2024-06-06	265.40	275.80	262.80	267.60	235.39	5,922,602
2024-06-05	279.80	279.80	274.00	274.00	232.93	8,987,137
2024-06-04	278.40	279.60	276.80	278.60	236.84	4,061,031
2024-06-03	280.60	281.60	278.00	279.40	237.52	5,493,512
2024-05-31	279.00	281.20	274.60	277.20	235.65	13,742,360
2024-05-30	271.60	279.00	271.60	279.00	237.18	4,178,140
2024-05-29	278.00	281.20	275.20	275.40	234.12	6,303,741
2024-05-28	279.00	281.20	275.40	279.40	237.52	4,673,804
2024-05-24	275.80	279.80	274.00	277.20	235.65	3,940,048
2024-05-23	283.60	289.00	277.40	277.40	235.82	6,390,252
2024-05-22	283.80	287.20	279.60	283.40	240.92	5,484,181
2024-05-21	281.40	286.40	277.80	283.40	240.92	8,293,858
2024-05-20	284.20	286.80	283.60	284.60	241.94	5,210,436
2024-05-17	282.00	284.40	281.80	283.60	241.09	5,137,811
2024-05-16	279.20	283.20	278.33	282.20	239.90	5,279,773
2024-05-15	280.20	281.80	276.80	277.20	235.65	5,709,687
2024-05-14	278.60	281.80	276.80	278.60	236.84	5,708,568
2024-05-13	276.20	280.40	275.60	279.00	237.18	3,667,802
2024-05-10	274.60	278.40	272.40	276.00	234.63	4,956,412
2024-05-09	272.20	275.80	269.40	274.20	233.10	5,516,826
2024-05-08	268.80	271.20	268.20	271.20	230.55	7,606,916
2024-05-07	268.40	270.40	266.80	267.80	227.66	9,576,314
2024-05-03	265.60	268.00	262.60	265.40	225.62	5,275,571
2024-05-02	264.20	266.00	262.00	264.20	224.60	9,925,060
2024-05-01	266.00	266.00	263.40	264.40	224.77	16,549,260
2024-04-30	263.20	267.00	259.80	263.40	223.92	17,746,150
2024-04-29	262.80	265.20	261.41	262.40	223.07	3,903,075
2024-04-26	259.40	263.60	258.00	261.40	222.22	7,742,642
2024-04-25	263.20	266.60	254.60	256.60	218.14	12,827,740
2024-04-24	267.40	269.60	265.80	268.00	227.83	6,211,294
2024-04-23	270.20	273.20	268.40	269.00	228.68	4,643,297
2024-04-22	265.20	270.00	264.60	269.00	228.68	4,164,520
2024-04-19	261.00	261.40	256.80	258.80	220.01	4,384,279
2024-04-18	261.60	262.80	258.80	262.60	223.24	5,018,825
2024-04-17	255.60	261.40	255.00	259.60	220.69	4,667,435
2024-04-16	256.60	258.40	254.70	257.00	218.48	4,424,239
2024-04-15	261.00	262.00	259.40	260.40	221.37	7,034,064
2024-04-12	261.00	264.60	260.40	261.60	222.39	11,210,850
2024-04-11	266.20	267.60	259.20	259.80	220.86	5,475,797
2024-04-10	269.00	271.40	263.40	267.20	227.15	7,354,914
2024-04-09	263.40	265.80	261.40	264.80	225.11	4,818,021
2024-04-08	265.60	267.00	262.00	264.00	224.43	6,569,263
2024-04-05	268.60	268.60	263.40	265.40	225.62	6,792,615
2024-04-04	270.40	273.80	270.00	271.20	230.55	4,624,176
2024-04-03	264.40	270.80	264.40	270.20	229.70	6,615,912
2024-04-02	269.80	272.40	267.40	267.80	227.66	7,438,205
2024-03-28	272.70	273.10	268.80	270.40	229.87	5,324,813
2024-03-27	268.00	274.10	267.65	271.90	231.14	8,586,794
2024-03-26	257.00	262.50	255.80	262.50	223.15	13,094,520
2024-03-25	256.10	257.50	252.90	257.00	218.48	11,574,970
2024-03-22	256.00	258.80	254.90	256.80	218.31	11,637,180
2024-03-21	251.90	255.20	250.87	254.50	216.35	5,402,444
2024-03-20	249.90	250.50	246.30	249.10	211.76	9,793,937
2024-03-19	249.70	251.80	248.50	250.20	212.70	4,211,277
2024-03-18	249.60	250.50	248.15	250.10	212.61	4,985,621
2024-03-15	250.60	252.90	248.90	251.30	213.63	10,467,200
2024-03-14	250.60	252.80	247.90	249.70	212.27	3,979,970
2024-03-13	252.00	252.60	249.20	250.70	213.12	5,045,669
2024-03-12	249.80	253.10	248.90	251.20	213.55	7,175,852

← NewerPage 11 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.