J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	297.60	303.60	290.14	291.30	221.42	6,972,463
2022-01-18	292.60	299.20	291.96	298.70	227.05	4,096,825
2022-01-17	290.00	294.00	289.90	292.60	222.41	3,867,337
2022-01-14	290.80	294.10	287.10	288.70	219.45	4,435,615
2022-01-13	289.90	292.05	287.80	291.60	221.65	6,338,803
2022-01-12	284.80	290.48	282.70	288.00	218.92	6,394,593
2022-01-11	280.00	281.30	278.10	279.30	212.30	4,682,940
2022-01-10	276.60	281.08	275.84	279.10	212.15	3,651,670
2022-01-07	279.70	280.60	274.90	275.20	209.19	5,309,174
2022-01-06	278.00	286.00	277.31	280.10	212.91	5,338,317
2022-01-05	278.10	281.60	276.00	279.80	212.68	5,044,781
2022-01-04	279.30	281.40	276.00	277.40	210.86	6,923,721
2021-12-31	273.70	276.60	273.70	275.80	209.64	1,046,102
2021-12-30	279.10	279.90	276.60	277.40	210.86	2,760,555
2021-12-29	276.70	280.60	275.80	278.90	212.00	3,129,683
2021-12-24	275.00	276.40	273.91	274.90	208.96	398,008
2021-12-23	273.70	276.09	273.70	273.70	208.05	4,322,408
2021-12-22	272.00	275.00	270.30	273.70	208.05	2,901,312
2021-12-21	274.90	274.90	270.90	272.00	206.75	5,262,859
2021-12-20	270.00	274.80	268.81	272.70	207.29	4,065,690
2021-12-17	270.00	276.70	270.00	271.20	206.15	6,812,900
2021-12-16	272.00	273.90	269.90	270.80	205.84	9,179,207
2021-12-15	276.50	276.70	270.10	270.20	205.39	3,575,461
2021-12-14	272.50	275.50	270.30	275.30	209.26	5,820,828
2021-12-13	275.50	275.50	270.20	272.10	206.83	5,061,915
2021-12-10	275.00	275.40	272.00	275.20	209.19	2,954,138
2021-12-09	277.40	278.69	274.40	275.50	209.41	3,447,103
2021-12-08	278.20	279.90	275.70	276.90	210.48	6,673,977
2021-12-07	280.70	283.80	278.60	278.70	211.85	9,426,608
2021-12-06	279.70	282.70	278.50	280.00	212.83	4,441,788
2021-12-03	278.80	280.50	276.30	278.20	211.47	4,478,633
2021-12-02	278.40	280.42	273.90	278.80	211.92	4,560,409
2021-12-01	276.60	282.99	276.60	280.20	212.99	7,192,961
2021-11-30	288.20	288.60	276.60	276.60	210.25	16,193,040
2021-11-29	293.50	293.70	288.80	289.70	220.21	6,374,084
2021-11-26	292.90	297.40	290.95	293.60	223.17	4,738,460
2021-11-25	296.00	296.50	292.70	295.40	224.54	3,414,870
2021-11-24	293.50	295.00	291.97	295.00	224.24	1,890,836
2021-11-23	295.20	298.30	293.20	293.20	222.87	5,565,084
2021-11-22	295.90	296.50	293.40	295.70	224.77	5,038,180
2021-11-19	294.50	298.00	292.40	292.60	222.41	5,692,331
2021-11-18	287.90	294.60	285.10	293.40	223.02	3,209,090
2021-11-17	289.90	291.50	286.24	288.00	218.92	6,758,953
2021-11-16	294.20	296.04	289.90	291.70	221.73	9,633,830
2021-11-15	293.70	298.50	290.52	294.70	224.01	4,828,549
2021-11-12	294.60	297.00	291.90	295.00	224.24	4,577,414
2021-11-11	293.40	294.80	289.00	294.20	223.63	3,464,380
2021-11-10	289.00	295.00	289.00	293.60	220.74	6,212,064
2021-11-09	289.20	291.30	285.50	289.70	217.81	5,926,846
2021-11-08	285.70	289.60	284.21	289.20	217.43	5,128,985
2021-11-05	282.10	287.50	278.90	284.30	213.75	5,784,944
2021-11-04	281.50	287.00	273.20	281.80	211.87	9,608,935
2021-11-03	293.20	294.00	283.97	288.90	217.21	6,678,881
2021-11-02	295.30	298.50	293.12	293.30	220.51	3,208,954
2021-11-01	300.40	301.10	290.50	294.70	221.57	3,850,376
2021-10-29	299.80	301.70	294.30	299.40	225.10	4,693,878
2021-10-28	305.90	307.80	297.30	299.60	225.25	5,122,893
2021-10-27	301.60	306.60	300.30	306.50	230.44	4,012,431
2021-10-26	296.10	301.50	294.50	301.40	226.60	5,174,426
2021-10-25	294.80	301.00	293.40	295.90	222.47	2,791,234

← NewerPage 21 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.