J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	242.10	242.10	234.66	238.60	181.37	11,608,680
2022-04-12	248.80	249.07	242.27	244.60	185.93	7,267,561
2022-04-11	251.20	253.40	248.54	251.10	190.87	5,092,546
2022-04-08	247.40	247.40	242.80	246.60	187.45	3,388,070
2022-04-07	241.90	247.80	241.20	246.00	186.99	6,009,781
2022-04-06	245.60	246.90	238.10	241.20	183.34	8,352,143
2022-04-05	247.00	248.90	244.42	246.60	187.45	5,838,204
2022-04-04	250.70	253.14	246.30	247.20	187.90	8,241,792
2022-04-01	254.10	255.10	248.40	248.90	189.20	7,678,555
2022-03-31	261.30	262.10	252.20	252.70	192.08	7,260,976
2022-03-30	258.40	261.30	256.20	261.30	198.62	9,444,341
2022-03-29	262.60	263.70	256.10	257.70	195.88	7,930,002
2022-03-28	260.10	264.30	260.10	261.00	198.39	2,935,798
2022-03-25	259.20	260.90	258.53	259.80	197.48	2,613,770
2022-03-24	258.80	261.80	257.70	259.50	197.25	4,098,766
2022-03-23	258.60	261.90	257.30	257.60	195.81	4,613,817
2022-03-22	261.20	263.70	257.37	258.70	196.64	4,342,743
2022-03-21	265.10	265.90	260.30	261.10	198.47	3,778,940
2022-03-18	264.20	265.50	259.80	265.50	201.81	8,935,219
2022-03-17	259.90	263.70	258.24	263.70	200.44	4,266,447
2022-03-16	260.50	263.30	258.50	260.50	198.01	4,504,330
2022-03-15	256.90	259.50	255.14	258.40	196.42	3,715,531
2022-03-14	254.70	257.60	252.80	257.60	195.81	6,970,529
2022-03-11	251.30	258.10	251.30	254.10	193.15	4,653,034
2022-03-10	256.00	257.90	250.40	252.10	191.63	4,284,910
2022-03-09	252.00	256.40	250.10	255.50	194.21	5,636,959
2022-03-08	248.60	251.00	245.10	249.30	189.50	7,938,454
2022-03-07	245.60	250.90	236.30	250.50	190.41	10,027,070
2022-03-04	250.00	252.50	246.50	248.70	189.04	6,726,119
2022-03-03	258.00	259.27	252.40	252.40	191.86	7,436,709
2022-03-02	266.00	270.60	258.70	260.00	197.63	11,262,210
2022-03-01	275.10	277.30	266.00	266.40	202.50	7,055,123
2022-02-28	270.00	276.30	270.00	275.70	209.57	11,088,690
2022-02-25	266.10	275.20	265.26	271.10	206.07	7,744,223
2022-02-24	266.10	271.20	264.60	266.00	202.19	8,167,239
2022-02-23	270.00	272.80	268.10	270.00	205.23	5,744,317
2022-02-22	269.00	273.60	269.00	270.10	205.31	5,107,286
2022-02-21	278.60	279.06	272.70	273.30	207.74	4,327,917
2022-02-18	281.00	281.00	276.40	277.90	211.24	3,972,645
2022-02-17	280.30	281.80	275.50	278.20	211.47	3,181,665
2022-02-16	282.40	283.00	276.40	280.30	213.06	3,592,449
2022-02-15	276.50	282.20	275.00	281.60	214.05	5,554,269
2022-02-14	280.20	281.43	274.40	277.30	210.78	3,962,294
2022-02-11	280.70	282.90	274.50	280.60	213.29	4,113,244
2022-02-10	282.40	282.40	276.50	281.30	213.82	4,212,790
2022-02-09	282.70	284.30	274.80	277.40	210.86	6,754,829
2022-02-08	281.60	284.90	280.30	281.70	214.13	4,016,737
2022-02-07	289.30	290.36	281.80	281.80	214.20	5,087,284
2022-02-04	293.30	293.30	287.00	287.90	218.84	2,484,271
2022-02-03	291.20	294.10	290.20	292.40	222.26	3,007,945
2022-02-02	283.70	293.03	283.70	291.00	221.20	4,536,390
2022-02-01	291.30	292.40	287.01	288.20	219.07	3,458,779
2022-01-31	298.70	299.31	286.40	290.70	220.97	8,157,504
2022-01-28	295.90	300.00	294.06	299.10	227.35	8,948,625
2022-01-27	292.10	296.10	292.10	296.00	225.00	7,916,463
2022-01-26	289.90	294.00	288.20	291.70	221.73	4,215,771
2022-01-25	284.90	289.50	281.38	289.10	219.75	5,466,764
2022-01-24	284.20	287.50	282.30	284.00	215.88	3,067,141
2022-01-21	285.90	287.50	282.40	283.70	215.65	3,478,163
2022-01-20	292.10	292.60	286.00	287.10	218.23	4,192,554

← NewerPage 20 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.