J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	169.20	172.35	168.70	170.15	135.36	6,700,836
2022-10-06	174.70	175.10	169.75	169.95	135.20	7,148,442
2022-10-05	179.15	182.42	170.75	172.20	136.99	10,469,090
2022-10-04	177.55	181.00	176.05	180.60	143.67	12,966,190
2022-10-03	173.30	177.05	171.40	176.55	140.45	7,822,618
2022-09-30	172.80	177.15	172.15	174.30	138.66	9,981,817
2022-09-29	181.00	181.75	172.30	172.30	137.07	9,725,346
2022-09-28	187.00	187.30	177.25	182.35	145.07	15,431,010
2022-09-27	192.35	194.40	189.10	189.10	150.44	7,416,752
2022-09-26	192.25	195.00	190.06	191.45	152.31	5,590,585
2022-09-23	195.70	198.10	192.15	192.95	153.50	7,134,354
2022-09-22	193.60	197.45	192.90	195.70	155.69	5,078,284
2022-09-21	194.40	198.75	193.75	194.80	154.97	7,613,136
2022-09-20	202.40	204.66	193.80	194.20	154.49	9,839,392
2022-09-16	200.60	204.60	199.85	202.80	161.34	18,196,680
2022-09-15	203.40	207.10	200.80	201.70	160.46	7,434,580
2022-09-14	208.80	209.70	202.90	202.90	161.41	10,260,780
2022-09-13	212.60	213.48	207.40	210.00	167.06	8,031,964
2022-09-12	203.50	215.10	203.00	213.40	169.77	7,395,781
2022-09-09	198.30	203.90	197.60	202.60	161.18	5,919,289
2022-09-08	207.00	207.40	197.50	197.60	157.20	13,396,880
2022-09-07	209.20	210.00	206.10	207.00	164.68	8,010,019
2022-09-06	202.50	211.90	202.20	209.90	166.98	8,594,498
2022-09-05	201.20	206.00	200.10	205.00	163.09	4,254,372
2022-09-02	200.50	203.68	199.25	203.20	161.65	4,810,762
2022-09-01	200.80	202.70	199.00	200.00	159.11	6,563,283
2022-08-31	205.80	205.89	202.92	203.40	161.81	12,289,930
2022-08-30	201.70	209.50	201.58	205.70	163.64	5,193,007
2022-08-26	209.20	209.90	202.70	202.70	161.26	7,464,989
2022-08-25	208.50	209.60	207.30	208.50	165.87	4,885,428
2022-08-24	214.20	215.20	209.50	209.80	166.90	6,340,388
2022-08-23	216.80	219.26	215.10	215.10	171.12	5,659,599
2022-08-22	220.00	221.38	216.60	218.70	173.98	3,826,282
2022-08-19	221.00	222.40	219.20	219.50	174.62	3,492,963
2022-08-18	221.70	222.70	220.00	221.30	176.05	1,885,822
2022-08-17	224.50	225.00	220.80	221.20	175.97	2,591,099
2022-08-16	222.30	223.71	221.40	223.70	177.96	4,169,862
2022-08-15	220.50	221.90	219.50	221.30	176.05	3,433,717
2022-08-12	220.40	221.60	219.84	220.10	175.10	3,377,884
2022-08-11	221.40	222.88	218.80	220.20	175.18	4,916,471
2022-08-10	217.60	221.70	216.20	221.30	176.05	4,674,625
2022-08-09	218.40	219.10	217.00	217.00	172.63	5,169,979
2022-08-08	216.80	218.38	215.20	218.10	173.51	3,447,871
2022-08-05	219.40	220.18	217.00	217.00	172.63	3,224,265
2022-08-04	217.60	219.50	217.20	219.00	174.22	4,108,383
2022-08-03	221.50	221.50	216.50	217.90	173.35	5,807,548
2022-08-02	220.30	222.54	219.40	220.70	175.58	5,557,555
2022-08-01	221.10	221.60	220.10	220.50	175.42	3,610,877
2022-07-29	219.60	222.90	219.30	221.00	175.81	5,919,866
2022-07-28	218.40	218.70	216.10	218.50	173.82	3,243,992
2022-07-27	215.10	217.70	213.67	217.50	173.03	5,491,448
2022-07-26	218.80	219.63	213.80	214.50	170.64	7,514,187
2022-07-25	220.30	222.97	218.40	221.20	175.97	2,938,227
2022-07-22	215.80	220.70	215.50	220.40	175.34	4,694,119
2022-07-21	216.30	216.90	214.30	216.60	172.31	4,039,381
2022-07-20	218.90	219.80	216.20	216.30	172.07	6,341,746
2022-07-19	213.90	219.10	213.20	216.60	172.31	5,131,086
2022-07-18	213.90	218.30	213.70	215.50	171.44	5,790,060
2022-07-15	209.60	214.59	209.60	213.30	169.69	10,378,850
2022-07-14	214.00	216.00	208.80	209.90	166.98	10,114,140

← NewerPage 18 of 22 · 1,267 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.