J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	226.00	236.20	225.30	235.70	190.92	14,244,430
2023-01-03	219.10	226.60	219.08	224.90	182.17	9,419,404
2022-12-30	217.90	220.10	217.60	217.70	176.34	1,745,271
2022-12-29	218.60	219.10	216.00	219.10	177.47	3,945,710
2022-12-28	219.50	220.80	217.55	218.50	176.99	4,185,526
2022-12-23	220.90	221.90	219.30	219.30	177.63	1,550,231
2022-12-22	222.10	223.70	219.40	220.10	178.28	3,184,711
2022-12-21	221.00	223.20	220.20	221.80	179.66	4,472,161
2022-12-20	219.50	222.70	218.01	220.50	178.61	10,062,440
2022-12-19	218.40	222.00	216.80	220.10	178.28	3,859,282
2022-12-16	218.20	221.60	214.60	217.90	176.50	18,774,039
2022-12-15	219.90	221.40	218.20	218.30	176.82	6,622,987
2022-12-14	223.00	223.50	217.90	220.50	178.61	5,414,280
2022-12-13	222.00	226.10	218.90	222.20	179.98	5,338,935
2022-12-12	225.10	225.70	219.20	221.50	179.42	4,322,782
2022-12-09	225.90	227.70	224.60	226.40	183.38	5,821,694
2022-12-08	226.20	226.30	222.20	224.20	181.60	3,980,928
2022-12-07	226.00	227.80	224.50	225.90	182.98	9,685,414
2022-12-06	226.30	226.60	223.90	226.40	183.38	4,797,585
2022-12-05	223.70	225.40	220.80	225.40	182.57	4,316,367
2022-12-02	221.60	225.50	220.60	223.90	181.36	5,096,686
2022-12-01	224.10	226.10	221.24	222.00	179.82	5,126,768
2022-11-30	223.60	224.80	220.20	222.60	180.31	19,043,170
2022-11-29	224.80	225.10	222.34	223.10	180.71	3,864,197
2022-11-28	224.40	226.30	223.10	223.70	181.20	4,937,790
2022-11-25	226.60	226.60	223.02	225.20	182.41	5,768,390
2022-11-24	224.10	227.20	223.25	226.10	183.14	5,823,468
2022-11-23	220.60	224.40	217.60	223.30	180.87	7,465,536
2022-11-22	216.70	223.20	216.70	220.70	178.77	8,408,490
2022-11-21	217.00	217.70	214.98	216.70	175.53	3,920,181
2022-11-18	212.40	217.10	210.50	216.80	175.61	9,017,891
2022-11-17	212.30	213.50	210.00	210.90	170.83	5,387,968
2022-11-16	217.40	217.40	209.12	211.00	170.91	7,425,536
2022-11-15	219.80	220.10	215.90	216.10	175.04	6,935,971
2022-11-14	218.00	221.70	216.55	220.20	178.36	8,592,860
2022-11-11	212.20	219.10	211.00	218.40	176.90	10,058,270
2022-11-10	215.00	216.19	208.04	212.80	172.37	9,597,114
2022-11-09	219.50	219.90	215.00	218.40	173.75	9,701,609
2022-11-08	218.10	220.00	216.20	219.20	174.38	8,581,914
2022-11-07	208.70	219.40	207.50	218.00	173.43	9,873,480
2022-11-04	207.40	211.10	205.90	208.70	166.03	7,554,706
2022-11-03	203.00	212.50	199.15	211.60	168.34	14,603,220
2022-11-02	198.80	200.78	196.95	197.85	157.40	14,591,480
2022-11-01	195.70	201.40	195.70	199.60	158.79	11,298,460
2022-10-31	190.55	195.80	190.40	194.40	154.65	7,368,110
2022-10-28	191.85	193.20	190.25	190.45	151.51	6,010,657
2022-10-27	192.15	197.10	191.11	193.30	153.78	8,103,792
2022-10-26	191.55	193.80	190.02	192.15	152.86	3,800,195
2022-10-25	187.85	190.65	186.25	190.10	151.23	5,974,831
2022-10-24	187.55	189.93	184.34	187.25	148.96	4,657,809
2022-10-21	183.60	187.10	182.22	185.90	147.89	4,998,654
2022-10-20	183.10	185.65	180.65	184.95	147.13	4,613,526
2022-10-19	184.70	185.10	180.80	182.95	145.54	4,488,652
2022-10-18	183.15	185.95	181.75	184.45	146.74	33,861,910
2022-10-17	178.75	182.95	177.85	182.70	145.34	7,960,592
2022-10-14	180.45	182.60	178.15	178.65	142.12	6,952,466
2022-10-13	170.85	178.20	170.35	176.65	140.53	7,396,448
2022-10-12	175.20	175.70	170.05	171.40	136.36	8,877,412
2022-10-11	173.00	176.20	171.95	175.25	139.42	6,945,647
2022-10-10	169.25	174.10	168.87	173.00	137.63	6,020,425

← NewerPage 17 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.