J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	263.60	273.02	263.60	271.60	227.53	4,994,707
2023-06-27	264.70	266.02	261.60	264.70	221.75	3,143,809
2023-06-26	257.60	263.90	256.70	263.90	221.08	6,030,012
2023-06-23	256.00	258.56	254.80	257.20	215.46	4,073,073
2023-06-22	258.40	261.80	255.50	257.60	215.80	5,152,352
2023-06-21	264.40	264.80	259.70	260.10	217.89	5,382,143
2023-06-20	264.10	265.70	262.00	263.50	220.74	5,230,471
2023-06-19	269.90	270.10	265.20	265.70	222.58	4,831,945
2023-06-16	274.50	274.50	266.00	269.90	226.10	16,324,710
2023-06-15	269.80	273.20	269.80	272.40	228.20	2,963,328
2023-06-14	271.30	272.90	270.20	272.50	228.28	4,706,066
2023-06-13	271.50	272.00	269.50	271.50	227.44	2,861,469
2023-06-12	268.80	271.80	266.70	269.80	226.02	4,217,604
2023-06-09	268.20	268.60	264.10	267.00	223.67	6,328,469
2023-06-08	269.60	270.20	266.70	267.50	224.09	7,302,923
2023-06-07	278.50	282.90	276.90	278.00	225.18	8,771,834
2023-06-06	276.40	279.70	273.80	279.20	226.15	4,094,802
2023-06-05	279.50	280.50	275.90	276.20	223.72	5,352,478
2023-06-02	275.00	278.50	274.94	278.50	225.59	4,190,204
2023-06-01	272.00	274.20	271.30	272.80	220.97	3,796,830
2023-05-31	269.30	273.40	268.40	270.60	219.19	49,336,688
2023-05-30	274.10	275.60	271.50	271.50	219.92	4,465,144
2023-05-26	275.60	276.00	271.50	275.00	222.75	3,290,414
2023-05-25	279.40	279.50	273.65	275.10	222.83	4,628,560
2023-05-24	277.00	278.90	275.60	278.90	225.91	7,034,485
2023-05-23	278.50	278.60	276.10	278.00	225.18	4,093,926
2023-05-22	278.00	281.00	277.74	278.40	225.50	3,925,584
2023-05-19	282.40	283.10	280.69	281.00	227.61	2,954,791
2023-05-18	284.00	285.30	282.00	282.80	229.07	2,358,922
2023-05-17	284.00	284.60	282.50	283.30	229.47	9,063,653
2023-05-16	286.70	288.20	284.90	285.50	231.26	3,642,045
2023-05-15	290.70	291.00	285.93	287.50	232.88	4,438,122
2023-05-12	287.00	289.60	286.40	289.30	234.33	3,699,243
2023-05-11	285.20	287.40	284.40	287.30	232.71	3,525,361
2023-05-10	290.00	290.90	283.90	285.20	231.01	3,596,517
2023-05-09	288.20	290.00	286.20	289.60	234.58	8,294,835
2023-05-05	283.80	287.30	282.50	287.30	232.71	5,850,555
2023-05-04	282.30	282.40	279.30	281.60	228.10	5,027,527
2023-05-03	283.30	287.14	281.00	281.60	228.10	9,954,469
2023-05-02	276.60	284.20	275.20	283.40	229.55	8,887,290
2023-04-28	272.80	278.10	272.40	276.40	223.88	7,445,616
2023-04-27	284.90	285.60	271.60	274.10	222.02	8,659,759
2023-04-26	279.10	284.10	278.69	283.90	229.96	7,244,091
2023-04-25	280.40	281.30	277.40	280.50	227.21	10,413,280
2023-04-24	280.40	282.80	279.40	280.50	227.21	2,776,052
2023-04-21	281.20	282.90	278.90	281.70	228.18	4,139,267
2023-04-20	282.20	282.20	277.50	279.20	226.15	2,708,651
2023-04-19	280.10	283.00	279.40	282.20	228.58	3,583,914
2023-04-18	279.80	281.00	277.60	280.30	227.04	7,005,768
2023-04-17	276.30	280.16	275.50	279.00	225.99	3,541,133
2023-04-14	278.40	278.70	275.60	276.30	223.80	3,588,494
2023-04-13	279.50	281.80	277.30	278.20	225.34	6,094,890
2023-04-12	279.70	280.10	277.90	279.90	226.72	4,611,446
2023-04-11	275.70	280.40	274.00	279.30	226.23	4,657,562
2023-04-06	272.50	275.00	271.50	273.10	221.21	3,458,503
2023-04-05	275.10	275.48	272.20	272.70	220.89	9,626,714
2023-04-04	278.30	279.90	274.10	274.60	222.43	8,732,688
2023-04-03	278.80	280.40	276.61	277.40	224.69	5,192,571
2023-03-31	276.20	280.40	275.09	278.70	225.75	6,631,701
2023-03-30	268.20	277.10	268.20	275.70	223.32	6,944,578

← NewerPage 15 of 22 · 1,263 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.