J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	262.80	268.90	262.80	267.80	216.92	5,279,649
2023-03-28	262.70	266.20	262.40	264.80	214.49	4,136,501
2023-03-27	261.30	262.10	259.10	261.30	211.65	4,009,892
2023-03-24	261.90	261.90	254.00	259.10	209.87	3,507,609
2023-03-23	265.20	265.20	259.80	262.60	212.71	6,628,853
2023-03-22	262.40	264.80	262.00	264.20	214.00	4,389,914
2023-03-21	257.20	262.90	255.60	262.40	212.54	5,345,866
2023-03-20	248.90	252.10	245.25	251.80	203.96	4,725,949
2023-03-17	254.40	256.30	248.00	249.20	201.85	12,724,650
2023-03-16	256.10	258.70	253.10	254.50	206.15	7,271,692
2023-03-15	257.30	258.20	249.85	253.10	205.01	5,026,879
2023-03-14	254.00	257.60	252.50	257.20	208.33	8,586,843
2023-03-13	260.90	261.00	253.20	254.30	205.98	8,502,054
2023-03-10	261.60	261.90	257.70	260.10	210.68	8,529,689
2023-03-09	264.80	264.80	260.50	262.60	212.71	2,764,935
2023-03-08	265.10	265.10	259.70	263.80	213.68	4,668,532
2023-03-07	265.50	265.67	262.00	263.30	213.27	4,318,093
2023-03-06	264.60	266.90	263.10	265.60	215.14	4,371,398
2023-03-03	266.30	266.70	263.80	264.40	214.16	5,137,307
2023-03-02	264.70	266.80	263.60	265.40	214.97	3,434,373
2023-03-01	268.20	269.89	264.90	265.80	215.30	4,775,854
2023-02-28	271.00	271.90	267.00	268.20	217.24	9,690,708
2023-02-27	264.70	272.20	264.00	271.20	219.67	4,735,474
2023-02-24	263.90	265.00	262.48	263.00	213.03	4,125,987
2023-02-23	263.20	264.90	262.70	263.60	213.52	3,090,443
2023-02-22	262.00	263.30	260.00	262.90	212.95	5,177,535
2023-02-21	263.90	264.70	261.06	262.70	212.79	4,549,972
2023-02-20	265.00	267.80	261.90	263.80	213.68	3,038,450
2023-02-17	264.20	266.50	263.34	264.40	214.16	4,081,236
2023-02-16	264.60	266.30	263.20	264.80	214.49	3,097,265
2023-02-15	265.80	266.70	261.60	265.20	214.81	4,924,149
2023-02-14	260.90	265.90	260.70	264.40	214.16	4,296,186
2023-02-13	260.10	261.40	259.07	260.20	210.76	2,703,365
2023-02-10	264.60	265.50	259.05	259.70	210.36	4,508,802
2023-02-09	264.80	267.30	263.30	264.90	214.57	3,550,061
2023-02-08	267.80	268.91	264.30	264.30	214.08	6,354,947
2023-02-07	267.00	269.70	265.80	268.00	217.08	15,887,210
2023-02-06	266.90	267.70	264.80	266.60	215.95	3,319,855
2023-02-03	267.20	269.40	264.90	267.50	216.68	5,487,103
2023-02-02	263.90	269.30	263.77	267.50	216.68	7,658,542
2023-02-01	261.90	265.70	260.80	263.70	213.60	11,526,920
2023-01-31	262.80	263.10	258.50	262.60	212.71	11,306,580
2023-01-30	252.80	262.80	252.00	262.80	212.87	11,893,710
2023-01-27	247.80	255.00	247.60	252.50	204.53	58,307,848
2023-01-26	239.60	241.10	238.40	239.40	193.91	6,283,428
2023-01-25	240.90	244.10	237.80	239.00	193.59	6,689,446
2023-01-24	245.20	246.80	240.80	242.10	196.10	7,984,252
2023-01-23	244.70	245.90	243.00	244.80	198.29	8,028,641
2023-01-20	242.40	244.20	241.30	243.40	197.15	5,160,120
2023-01-19	242.30	242.90	239.10	241.10	195.29	4,930,182
2023-01-18	244.20	244.74	241.30	242.60	196.51	4,906,779
2023-01-17	243.00	244.40	240.60	244.40	197.96	6,604,968
2023-01-16	240.70	245.30	240.20	243.30	197.07	4,933,609
2023-01-13	246.50	247.10	239.90	241.00	195.21	9,214,121
2023-01-12	244.50	245.40	238.80	244.50	198.05	6,440,181
2023-01-11	243.40	244.30	237.70	241.90	195.94	17,495,150
2023-01-10	248.10	249.90	243.70	245.80	199.10	13,490,430
2023-01-09	243.50	248.90	242.69	247.10	200.15	7,927,588
2023-01-06	239.40	244.90	238.90	243.60	197.32	9,739,091
2023-01-05	236.20	240.94	236.20	239.90	194.32	10,896,200

← NewerPage 16 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.