J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	276.00	278.30	275.00	276.90	231.97	4,213,522
2023-09-19	276.20	278.60	274.50	275.50	230.79	4,205,987
2023-09-18	279.80	282.00	275.10	276.20	231.38	11,155,280
2023-09-15	279.90	281.30	277.80	279.60	234.23	12,161,120
2023-09-14	271.90	276.20	271.50	276.20	231.38	3,362,363
2023-09-13	274.40	275.70	272.60	273.60	229.20	2,597,515
2023-09-12	270.00	274.70	269.48	272.80	228.53	6,202,345
2023-09-11	265.30	270.40	265.30	269.10	225.43	2,489,417
2023-09-08	263.10	267.00	263.10	266.90	223.59	2,419,987
2023-09-07	264.50	267.10	263.20	264.60	221.66	3,665,907
2023-09-06	264.40	266.30	263.00	265.50	222.42	2,547,107
2023-09-05	266.90	267.50	261.20	265.40	222.33	6,270,825
2023-09-04	271.70	272.20	267.70	268.60	225.01	3,044,106
2023-09-01	270.90	273.00	270.00	270.30	226.44	4,457,005
2023-08-31	267.80	273.50	267.80	270.10	226.27	20,378,920
2023-08-30	267.00	268.80	266.60	267.70	224.26	8,673,654
2023-08-29	263.30	267.10	261.30	267.10	223.76	16,382,410
2023-08-25	259.40	263.30	258.57	261.90	219.40	5,423,342
2023-08-24	259.30	261.60	258.60	258.60	216.64	2,055,637
2023-08-23	258.20	259.60	256.90	257.70	215.88	4,079,325
2023-08-22	260.40	262.62	257.70	257.70	215.88	2,256,928
2023-08-21	262.60	263.70	259.60	260.50	218.23	2,708,221
2023-08-18	262.00	262.80	260.30	262.00	219.48	4,994,608
2023-08-17	265.80	268.10	261.98	262.80	220.15	2,740,986
2023-08-16	265.10	267.40	264.60	266.00	222.83	3,803,630
2023-08-15	263.30	266.70	262.70	264.90	221.91	2,416,636
2023-08-14	266.80	267.30	264.70	266.50	223.25	3,792,402
2023-08-11	267.60	269.80	265.90	266.40	223.17	4,293,946
2023-08-10	269.10	270.30	266.44	268.50	224.93	3,950,565
2023-08-09	270.20	270.90	267.88	267.90	224.43	4,760,101
2023-08-08	269.60	271.50	267.70	268.70	225.10	2,714,726
2023-08-07	271.50	273.50	268.90	270.40	226.52	3,853,918
2023-08-04	270.60	273.00	269.60	272.00	227.86	2,974,226
2023-08-03	275.10	275.80	269.90	271.20	227.19	6,618,844
2023-08-02	276.00	278.50	274.50	275.60	230.88	2,890,131
2023-08-01	277.40	280.50	276.30	279.00	233.73	3,361,429
2023-07-31	281.30	285.39	276.60	277.40	232.38	5,247,687
2023-07-28	284.30	285.70	280.90	282.60	236.74	2,136,510
2023-07-27	286.40	290.20	284.70	285.40	239.09	3,298,163
2023-07-26	280.70	286.30	280.60	286.30	239.84	2,910,814
2023-07-25	283.30	283.80	279.60	280.70	235.15	3,083,953
2023-07-24	282.90	284.20	280.39	282.50	236.66	2,926,493
2023-07-21	285.60	287.30	282.75	284.00	237.91	2,318,755
2023-07-20	283.60	290.10	283.16	285.50	239.17	5,260,331
2023-07-19	278.30	285.10	278.30	283.10	237.16	11,626,330
2023-07-18	271.30	277.40	269.40	277.00	232.05	4,739,672
2023-07-17	274.00	274.06	270.70	271.00	227.02	3,145,805
2023-07-14	273.20	275.10	272.80	274.00	229.54	5,333,767
2023-07-13	268.90	273.70	268.20	273.30	228.95	3,185,420
2023-07-12	266.90	270.00	266.90	269.10	225.43	4,662,751
2023-07-11	268.10	268.10	265.90	267.20	223.84	3,097,940
2023-07-10	268.60	270.50	267.50	267.90	224.43	4,516,835
2023-07-07	267.10	270.50	266.00	270.50	226.60	3,661,099
2023-07-06	270.10	270.10	267.77	268.80	225.18	5,434,519
2023-07-05	268.00	271.20	267.10	270.00	226.19	4,923,717
2023-07-04	272.20	273.43	268.50	269.60	225.85	6,277,909
2023-07-03	269.90	275.10	269.90	274.60	230.04	2,653,235
2023-06-30	266.60	270.40	265.40	269.00	225.35	3,617,330
2023-06-29	272.10	272.10	265.50	266.20	223.00	3,757,709
2023-06-28	263.60	273.02	263.60	271.60	227.53	4,994,707

← NewerPage 14 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.