J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	249.60	252.00	247.80	248.50	211.25	6,243,866
2024-03-08	253.00	254.00	250.20	250.20	212.70	5,590,943
2024-03-07	249.20	254.00	248.90	252.00	214.23	5,937,401
2024-03-06	248.40	252.20	248.30	249.30	211.93	6,380,617
2024-03-05	245.10	248.10	244.70	247.70	210.57	4,137,847
2024-03-04	248.60	248.79	245.30	245.80	208.96	5,499,538
2024-03-01	250.50	251.70	248.50	249.40	212.02	9,428,348
2024-02-29	253.50	256.70	249.60	249.60	212.19	18,191,250
2024-02-28	255.30	256.74	252.08	253.60	215.59	13,516,190
2024-02-27	253.30	256.70	253.30	254.90	216.69	3,791,306
2024-02-26	254.40	255.90	251.30	253.70	215.67	4,216,150
2024-02-23	254.50	255.50	252.50	254.00	215.93	3,643,170
2024-02-22	258.80	261.10	253.40	254.10	216.01	9,389,482
2024-02-21	256.60	259.52	255.90	259.30	220.43	6,086,763
2024-02-20	254.30	257.30	253.70	256.30	217.88	5,090,055
2024-02-19	253.60	255.10	251.89	254.00	215.93	2,800,526
2024-02-16	251.90	254.70	251.20	253.40	215.42	6,563,522
2024-02-15	252.30	252.30	249.71	251.00	213.38	6,353,009
2024-02-14	251.40	253.90	249.90	250.80	213.21	13,325,130
2024-02-13	256.60	257.70	249.80	249.80	212.36	6,221,939
2024-02-12	256.90	257.80	255.60	256.10	217.71	4,068,686
2024-02-09	259.30	260.40	255.90	256.00	217.63	7,658,538
2024-02-08	259.00	262.40	256.84	259.40	220.52	7,703,226
2024-02-07	270.30	272.70	258.90	258.90	220.09	10,733,190
2024-02-06	275.30	278.50	274.00	275.60	234.29	4,073,576
2024-02-05	271.60	277.20	271.60	272.50	231.66	3,514,598
2024-02-02	272.50	276.10	272.30	275.20	233.95	6,317,375
2024-02-01	269.90	271.00	267.20	267.20	227.15	7,185,264
2024-01-31	274.10	274.40	269.30	270.20	229.70	9,747,625
2024-01-30	275.50	276.40	272.50	273.30	232.34	6,085,496
2024-01-29	274.80	276.40	272.40	273.90	232.85	7,203,416
2024-01-26	281.10	282.40	273.20	276.00	234.63	7,239,729
2024-01-25	282.40	284.00	281.10	281.40	239.22	3,287,935
2024-01-24	281.40	284.80	280.60	283.60	241.09	3,629,055
2024-01-23	284.20	285.40	279.40	280.20	238.20	5,025,347
2024-01-22	284.80	285.38	282.30	282.30	239.99	3,077,990
2024-01-19	283.60	286.00	280.20	281.40	239.22	4,220,245
2024-01-18	286.90	287.43	282.20	282.80	240.41	3,555,777
2024-01-17	284.80	286.50	282.00	285.40	242.62	4,137,023
2024-01-16	287.00	290.50	287.00	287.80	244.66	5,276,362
2024-01-15	288.40	290.20	286.80	287.80	244.66	4,337,851
2024-01-12	281.90	288.10	281.40	286.80	243.81	7,564,275
2024-01-11	287.50	288.20	281.10	281.10	238.97	8,968,176
2024-01-10	291.90	296.68	286.00	286.50	243.56	14,275,560
2024-01-09	310.30	310.90	305.90	305.90	260.05	9,184,765
2024-01-08	308.40	311.16	305.50	310.40	263.87	4,767,643
2024-01-05	300.30	309.00	300.30	309.00	262.68	5,330,058
2024-01-04	302.60	308.20	302.60	308.20	262.00	6,231,212
2024-01-03	300.50	304.70	300.10	303.30	257.84	5,021,915
2024-01-02	301.40	304.49	298.50	298.80	254.01	3,865,657
2023-12-29	299.80	305.00	297.60	302.60	257.24	2,209,687
2023-12-28	300.50	300.50	298.89	299.40	254.52	2,144,387
2023-12-27	299.90	301.80	298.40	299.70	254.78	3,072,682
2023-12-22	298.70	299.60	297.20	299.60	254.69	3,034,391
2023-12-21	298.90	301.30	297.10	298.60	253.84	3,102,976
2023-12-20	298.40	300.00	296.40	299.50	254.61	5,898,678
2023-12-19	293.50	295.10	291.70	294.90	250.70	4,215,185
2023-12-18	293.00	296.00	290.70	294.00	249.93	8,614,864
2023-12-15	300.00	300.40	292.40	293.50	249.51	14,189,770
2023-12-14	300.50	304.70	295.20	300.30	255.29	6,175,646

← NewerPage 12 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.