J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	215.00	215.90	212.70	214.80	170.88	4,841,285
2022-07-12	214.80	215.50	212.00	215.20	171.20	4,803,864
2022-07-11	215.90	217.50	214.20	215.20	171.20	5,491,485
2022-07-08	213.00	217.90	212.70	216.90	172.55	7,977,938
2022-07-07	215.00	216.10	213.10	213.90	170.17	7,315,594
2022-07-06	212.90	218.30	212.90	214.70	170.80	10,692,050
2022-07-05	211.80	215.10	208.00	210.60	167.54	12,076,350
2022-07-04	208.40	208.90	204.90	208.40	165.79	3,746,944
2022-07-01	203.70	209.60	203.20	207.40	164.99	7,539,760
2022-06-30	208.90	209.40	200.80	204.00	162.29	8,662,138
2022-06-29	210.60	212.95	209.80	211.00	167.86	8,710,356
2022-06-28	212.00	215.60	210.90	213.50	169.85	7,980,701
2022-06-27	211.90	214.80	210.28	211.60	168.34	8,866,186
2022-06-24	204.40	210.80	203.60	210.80	167.70	8,125,614
2022-06-23	206.80	208.50	204.50	204.50	162.69	6,368,177
2022-06-22	205.40	209.00	204.50	207.20	164.84	7,510,875
2022-06-21	209.00	209.06	205.10	205.10	163.16	5,961,713
2022-06-20	205.40	209.40	205.08	208.40	165.79	20,817,189
2022-06-17	208.00	209.36	205.80	205.80	163.72	18,681,340
2022-06-16	209.50	209.63	205.20	207.70	165.23	7,494,816
2022-06-15	204.20	211.10	203.70	209.80	166.90	8,170,130
2022-06-14	205.20	205.20	201.70	203.30	161.73	7,686,480
2022-06-13	213.00	213.90	204.40	204.90	163.01	11,737,760
2022-06-10	208.50	215.16	208.50	213.30	169.69	12,619,470
2022-06-09	213.50	213.90	207.56	209.40	166.59	14,618,630
2022-06-08	222.10	224.56	220.20	222.40	169.05	10,524,920
2022-06-07	227.60	227.97	221.40	221.40	168.29	16,059,270
2022-06-06	231.90	234.20	227.80	227.80	173.16	7,386,338
2022-06-01	229.80	232.40	227.20	227.20	172.70	8,499,416
2022-05-31	230.40	231.13	227.20	228.40	173.61	16,397,199
2022-05-30	232.70	234.60	230.40	231.10	175.66	5,264,470
2022-05-27	231.10	233.10	228.30	231.10	175.66	6,271,545
2022-05-26	230.20	234.80	229.72	232.30	176.58	6,413,272
2022-05-25	228.70	231.10	225.70	229.30	174.30	10,012,840
2022-05-24	233.10	233.30	229.76	232.30	176.58	4,630,270
2022-05-23	232.90	234.40	229.00	233.30	177.34	7,665,516
2022-05-20	237.40	238.53	232.10	232.70	176.88	9,719,799
2022-05-19	238.20	238.60	232.60	237.00	180.15	9,135,841
2022-05-18	241.20	243.60	236.70	239.00	181.67	13,383,600
2022-05-17	244.90	246.50	239.60	240.10	182.51	7,167,824
2022-05-16	238.70	245.40	238.00	244.60	185.93	7,863,585
2022-05-13	233.50	238.97	233.50	238.80	181.52	4,566,327
2022-05-12	228.40	235.90	228.00	233.30	177.34	5,644,260
2022-05-11	232.30	232.50	229.40	231.40	175.89	11,278,320
2022-05-10	235.00	238.15	233.00	233.00	177.11	7,300,630
2022-05-09	227.90	235.20	227.50	233.00	177.11	7,097,340
2022-05-06	231.50	232.20	224.60	227.90	173.23	10,832,120
2022-05-05	234.80	236.40	231.10	232.00	176.35	7,355,364
2022-05-04	239.70	242.30	232.10	233.70	177.64	6,954,331
2022-05-03	232.90	241.00	232.90	240.90	183.11	14,109,500
2022-04-29	227.00	238.70	225.83	233.30	177.34	14,470,510
2022-04-28	233.80	235.50	222.60	228.70	173.84	17,213,939
2022-04-27	240.70	241.60	235.07	239.00	181.67	7,968,538
2022-04-26	242.20	244.00	238.60	240.20	182.58	8,358,297
2022-04-25	238.10	243.40	236.60	243.40	185.01	6,854,570
2022-04-22	241.50	245.40	240.50	240.70	182.96	5,259,334
2022-04-21	242.40	243.60	240.60	242.60	184.41	4,985,118
2022-04-20	245.90	246.00	241.80	241.90	183.87	4,243,794
2022-04-19	242.10	246.55	239.34	244.90	186.15	6,675,539
2022-04-14	238.90	242.40	237.50	241.80	183.80	7,484,029

← NewerPage 19 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.