J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	344.20	346.70	343.10	345.00	345.00	26,675,977
2026-07-23	351.40	352.10	342.50	344.30	344.30	10,206,340
2026-07-22	354.20	356.50	350.90	351.20	351.20	11,214,132
2026-07-21	354.80	357.10	350.90	353.50	353.50	10,103,223
2026-07-20	356.20	358.20	354.50	357.30	357.30	6,208,808
2026-07-17	356.90	361.00	355.50	356.30	356.30	14,535,318
2026-07-16	348.10	354.40	346.80	353.60	353.60	6,322,054
2026-07-15	345.70	349.15	344.10	348.50	348.50	14,774,417
2026-07-14	347.10	348.10	344.00	347.20	347.20	17,528,520
2026-07-13	342.00	347.30	342.00	343.90	343.90	5,920,782
2026-07-10	337.80	344.35	337.80	341.50	341.50	9,433,898
2026-07-09	337.90	340.00	333.30	337.80	337.80	6,906,521
2026-07-08	336.00	338.50	334.90	338.50	338.50	7,063,790
2026-07-07	334.70	339.40	332.40	337.20	337.20	6,522,579
2026-07-06	336.20	337.90	330.80	331.40	331.40	4,723,031
2026-07-03	337.00	338.00	330.60	335.00	335.00	5,399,092
2026-07-02	332.20	339.00	331.00	337.20	337.20	10,412,402
2026-07-01	319.30	330.60	319.20	330.60	330.60	13,235,423
2026-06-30	325.00	326.70	318.10	319.80	319.80	15,645,019
2026-06-29	314.20	318.50	313.80	315.80	315.80	9,386,440
2026-06-26	312.50	316.09	312.00	315.40	315.40	9,550,226
2026-06-25	311.70	317.50	310.90	310.90	310.90	6,702,805
2026-06-24	307.70	315.30	306.30	311.90	311.90	29,797,553
2026-06-23	305.00	308.80	303.49	308.10	308.10	11,140,438
2026-06-22	300.00	306.00	296.90	305.50	305.50	17,741,900
2026-06-19	302.90	305.10	300.10	300.20	300.20	47,401,805
2026-06-18	297.60	304.10	294.70	302.00	302.00	8,854,384
2026-06-17	311.70	311.70	301.40	301.40	301.40	11,845,696
2026-06-16	312.30	312.60	307.10	309.50	309.50	10,151,371
2026-06-15	316.30	316.30	311.50	311.80	311.80	15,972,999
2026-06-12	310.70	314.40	310.30	313.80	313.80	7,325,495
2026-06-11	309.10	312.40	308.30	309.90	309.90	15,417,914
2026-06-10	305.30	309.40	304.70	309.40	309.40	10,682,496
2026-06-09	301.40	306.00	301.10	303.90	303.90	20,239,099
2026-06-08	302.70	303.90	299.90	301.90	301.90	9,400,398
2026-06-05	299.60	303.41	299.02	300.50	300.50	22,340,244
2026-06-04	294.30	298.80	293.70	295.20	295.20	9,378,729
2026-06-03	297.30	304.60	297.00	304.60	304.50	8,275,044
2026-06-02	302.20	303.00	295.16	296.30	286.96	10,488,530
2026-06-01	298.00	303.00	297.20	300.70	291.22	8,990,458
2026-05-29	303.00	304.90	296.30	296.30	286.96	29,572,160
2026-05-28	306.00	307.40	302.80	303.30	293.74	14,721,200
2026-05-27	306.80	308.90	302.90	306.20	296.55	10,920,350
2026-05-26	311.60	314.00	307.20	308.10	298.39	6,801,532
2026-05-22	317.80	318.50	309.60	309.60	299.84	10,263,280
2026-05-21	308.90	315.90	308.40	315.10	305.17	11,251,370
2026-05-20	304.60	312.20	303.60	310.10	300.33	8,639,034
2026-05-19	312.60	314.69	309.50	310.60	300.81	7,287,248
2026-05-18	302.90	310.10	302.60	310.10	300.33	6,555,873
2026-05-15	307.20	308.00	300.90	302.60	293.06	9,384,792
2026-05-14	305.80	308.80	305.50	306.80	297.13	5,037,910
2026-05-13	304.60	307.70	299.30	305.10	295.48	9,310,771
2026-05-12	308.10	309.30	304.70	304.70	295.10	9,177,608
2026-05-11	313.60	314.90	308.60	308.60	298.87	7,334,612
2026-05-08	318.30	319.40	310.90	313.70	303.81	7,658,061
2026-05-07	325.00	326.10	318.40	319.30	309.24	7,504,832
2026-05-06	321.40	328.70	320.90	323.90	313.69	7,605,026
2026-05-05	328.20	329.70	319.60	320.40	310.30	7,815,711
2026-05-01	328.10	329.90	325.90	328.40	318.05	3,226,342
2026-04-30	327.60	332.10	325.90	328.80	318.44	8,552,550

← NewerPage 2 of 5 · 253 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.