J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	297.80	301.40	295.00	297.00	252.48	7,433,098
2023-12-12	299.10	302.90	296.80	296.80	252.31	5,821,037
2023-12-11	294.70	300.20	293.70	298.90	254.10	5,969,945
2023-12-08	294.50	300.70	293.50	294.80	250.61	9,172,355
2023-12-07	289.50	291.90	287.70	290.10	246.62	5,484,612
2023-12-06	290.00	291.10	287.40	290.00	246.53	3,883,441
2023-12-05	283.80	289.50	280.60	289.20	245.85	5,032,620
2023-12-04	284.60	286.30	282.70	284.80	242.11	4,357,672
2023-12-01	286.40	289.30	280.50	284.60	241.94	8,920,014
2023-11-30	283.40	286.64	282.50	285.90	243.05	22,435,600
2023-11-29	282.80	284.20	279.20	283.50	241.01	9,399,464
2023-11-28	275.00	281.30	273.30	281.30	239.14	7,497,841
2023-11-27	272.00	276.30	269.10	276.20	234.80	5,833,121
2023-11-24	268.60	272.10	268.30	272.10	231.31	6,964,834
2023-11-23	269.80	270.90	267.10	269.90	229.44	2,581,240
2023-11-22	265.40	267.10	264.20	267.10	227.06	4,408,610
2023-11-21	263.70	266.80	261.80	265.50	225.70	4,607,683
2023-11-20	266.40	268.00	263.80	263.80	224.26	3,206,856
2023-11-17	265.00	267.40	263.10	266.30	226.38	5,165,732
2023-11-16	265.30	269.70	263.40	264.40	224.77	4,359,723
2023-11-15	271.60	272.50	265.40	265.60	225.79	5,254,373
2023-11-14	272.50	273.50	267.40	268.90	228.59	5,224,350
2023-11-13	267.00	270.30	263.00	270.30	229.78	3,210,217
2023-11-10	269.00	269.00	265.10	267.00	226.98	6,608,701
2023-11-09	263.50	267.70	263.10	267.70	227.57	5,326,397
2023-11-08	270.00	271.90	267.70	267.70	224.26	6,612,417
2023-11-07	269.80	275.60	269.39	271.50	227.44	6,619,958
2023-11-06	273.30	276.40	270.50	270.50	226.60	9,367,901
2023-11-03	272.50	283.20	270.00	274.50	229.96	9,013,288
2023-11-02	269.70	277.21	265.10	271.80	227.69	22,818,971
2023-11-01	257.90	262.40	256.50	261.80	219.32	4,626,205
2023-10-31	258.00	259.80	256.40	257.30	215.55	4,133,846
2023-10-30	256.60	258.00	253.90	256.50	214.88	3,533,520
2023-10-27	255.80	257.50	253.36	255.50	214.04	5,082,709
2023-10-26	252.90	257.80	252.80	255.00	213.62	3,805,848
2023-10-25	253.80	253.80	250.30	252.30	211.36	2,357,040
2023-10-24	254.90	256.60	252.30	252.40	211.44	3,277,434
2023-10-23	252.60	255.30	250.30	255.10	213.70	4,476,213
2023-10-20	254.10	255.30	250.70	251.70	210.86	7,419,004
2023-10-19	254.00	255.90	251.00	255.30	213.87	5,816,400
2023-10-18	256.70	258.80	253.90	253.90	212.70	5,339,461
2023-10-17	256.40	257.80	255.20	256.20	214.63	3,421,462
2023-10-16	257.30	258.50	254.60	255.50	214.04	3,386,171
2023-10-13	261.60	261.60	253.40	256.40	214.79	4,581,685
2023-10-12	260.30	260.57	257.50	259.20	217.14	6,549,425
2023-10-11	256.00	258.10	255.70	258.10	216.22	5,485,030
2023-10-10	253.20	258.30	252.50	257.20	215.46	9,236,130
2023-10-09	249.20	254.20	249.20	250.60	209.93	4,800,725
2023-10-06	257.10	258.21	249.90	253.90	212.70	7,809,348
2023-10-05	254.70	259.60	254.20	256.40	214.79	8,281,144
2023-10-04	247.90	256.00	246.80	254.10	212.87	9,771,323
2023-10-03	247.60	250.00	243.80	248.40	208.09	7,012,597
2023-10-02	252.80	254.60	247.80	247.80	207.59	8,067,664
2023-09-29	252.50	255.00	251.50	252.80	211.78	9,529,278
2023-09-28	252.90	253.90	249.80	250.30	209.68	11,839,070
2023-09-27	260.90	261.70	252.60	252.60	211.61	11,230,700
2023-09-26	268.60	270.00	260.00	261.70	219.23	11,247,540
2023-09-25	272.80	273.30	268.40	269.40	225.68	5,329,493
2023-09-22	273.10	274.60	271.30	272.90	228.62	7,273,369
2023-09-21	275.70	279.50	273.20	274.60	230.04	6,408,877

← NewerPage 13 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.