J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	326.30	329.10	325.50	327.20	316.89	6,807,947
2026-04-28	332.70	334.40	326.10	327.30	316.98	11,162,560
2026-04-27	330.00	336.00	327.90	333.00	322.50	12,334,930
2026-04-24	339.10	349.30	339.00	344.50	333.64	8,796,779
2026-04-23	336.30	340.10	327.60	340.10	329.38	17,489,600
2026-04-22	351.70	354.80	350.30	353.10	341.97	4,858,687
2026-04-21	352.80	355.20	350.30	351.10	340.03	11,025,330
2026-04-20	352.90	355.70	351.80	353.00	341.87	3,213,051
2026-04-17	354.90	354.90	346.90	351.70	340.62	5,364,952
2026-04-16	350.00	357.00	349.50	351.60	340.52	7,448,080
2026-04-15	349.40	350.40	348.30	348.50	337.52	5,358,179
2026-04-14	350.70	354.10	345.50	348.50	337.52	4,526,804
2026-04-13	351.70	354.10	349.30	351.20	340.13	3,870,925
2026-04-10	352.20	354.00	350.00	351.40	340.33	4,160,313
2026-04-09	353.00	354.50	350.09	352.90	341.78	5,127,882
2026-04-08	354.70	355.00	346.14	351.00	339.94	7,738,756
2026-04-07	350.00	350.10	344.50	345.10	334.22	4,423,100
2026-04-02	343.40	347.97	341.60	346.80	335.87	5,572,165
2026-04-01	341.60	344.60	338.40	341.60	330.83	6,062,164
2026-03-31	336.40	341.20	334.60	339.00	328.32	8,166,850
2026-03-30	331.80	337.00	330.80	335.00	324.44	5,288,709
2026-03-27	332.00	332.20	325.60	332.00	321.54	3,615,441
2026-03-26	331.80	335.00	330.00	330.80	320.37	3,076,979
2026-03-25	332.00	333.60	327.80	331.80	321.34	6,147,092
2026-03-24	328.20	329.80	321.00	329.80	319.41	12,881,840
2026-03-23	328.80	332.40	322.10	325.20	314.95	7,315,700
2026-03-20	343.60	345.00	329.80	333.00	322.50	21,059,439
2026-03-19	344.80	347.80	341.00	341.80	331.03	8,857,276
2026-03-18	352.60	352.80	346.40	348.00	337.03	9,871,772
2026-03-17	353.00	354.20	350.00	351.80	340.71	5,797,129
2026-03-16	345.40	351.60	344.00	350.20	339.16	3,960,689
2026-03-13	340.60	348.29	338.18	346.40	335.48	5,224,167
2026-03-12	333.00	345.40	332.40	341.80	331.03	8,394,503
2026-03-11	334.80	337.20	332.60	334.40	323.86	5,540,521
2026-03-10	336.20	337.60	330.00	334.80	324.25	6,367,164
2026-03-09	337.20	337.40	331.60	336.40	325.80	6,610,164
2026-03-06	346.80	348.40	337.00	340.60	329.87	23,260,430
2026-03-05	348.40	351.20	345.80	347.80	336.84	7,700,556
2026-03-04	343.20	352.40	342.40	348.20	337.23	8,101,654
2026-03-03	343.60	345.20	340.00	343.20	332.38	9,788,551
2026-03-02	349.00	349.40	343.40	344.00	333.16	14,079,360
2026-02-27	353.40	355.40	343.00	349.00	338.00	12,852,610
2026-02-26	356.20	357.60	349.18	352.80	341.68	7,627,052
2026-02-25	358.40	361.20	354.40	358.60	347.30	15,455,560
2026-02-24	358.80	361.80	357.00	359.40	348.07	5,545,397
2026-02-23	354.80	358.20	353.80	357.20	345.94	8,350,349
2026-02-20	354.80	357.40	351.40	355.20	344.01	4,270,157
2026-02-19	354.80	356.60	351.20	354.60	343.42	2,940,814
2026-02-18	355.40	356.40	352.20	354.60	343.42	5,750,493
2026-02-17	353.40	358.00	352.00	354.00	342.84	7,428,674
2026-02-16	353.60	354.60	349.20	353.00	341.87	3,423,352
2026-02-13	350.20	354.40	348.00	352.20	341.10	7,551,964
2026-02-12	348.80	350.20	341.60	350.20	339.16	11,423,860
2026-02-11	337.80	347.40	336.40	347.40	336.45	10,602,710
2026-02-10	334.20	338.60	333.00	337.80	327.15	5,466,480
2026-02-09	336.40	339.40	330.99	334.20	323.67	7,583,127
2026-02-06	334.40	337.00	333.00	336.00	325.41	5,374,937
2026-02-05	336.20	336.32	328.50	334.80	324.25	5,759,710
2026-02-04	326.40	336.60	325.00	335.20	324.64	9,892,750
2026-02-03	323.80	328.00	321.00	326.00	315.73	4,935,279

← NewerPage 3 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.