J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	324.00	326.60	322.00	323.00	312.82	10,253,400
2026-01-30	316.80	323.20	315.60	320.40	310.30	8,254,915
2026-01-29	316.80	317.71	314.00	316.00	306.04	5,071,429
2026-01-28	317.20	320.60	312.90	316.60	306.62	4,802,454
2026-01-27	316.00	317.60	312.60	317.60	307.59	4,692,529
2026-01-26	315.20	319.40	312.49	316.60	306.62	4,479,313
2026-01-23	315.40	317.20	310.40	313.00	303.14	5,454,077
2026-01-22	315.00	320.00	310.40	316.00	306.04	5,157,352
2026-01-21	315.20	317.40	311.60	315.00	305.07	7,937,263
2026-01-20	319.40	319.40	313.40	314.60	304.68	3,695,727
2026-01-19	317.20	321.40	315.00	317.40	307.40	4,482,225
2026-01-16	315.40	316.20	312.20	314.80	304.88	7,411,788
2026-01-15	311.60	317.60	310.00	316.00	306.04	9,394,237
2026-01-14	310.20	312.00	307.20	311.00	301.20	7,646,074
2026-01-13	310.40	311.60	307.00	308.80	299.07	14,982,650
2026-01-12	311.00	312.40	303.60	311.40	301.59	5,809,915
2026-01-09	329.00	329.00	307.40	311.60	301.78	18,832,080
2026-01-08	330.40	332.59	321.60	329.00	318.63	11,272,440
2026-01-07	333.20	338.60	331.60	336.60	325.99	8,592,978
2026-01-06	327.60	338.20	327.40	332.60	322.12	7,957,865
2026-01-05	329.80	332.00	324.80	328.00	317.66	6,381,918
2026-01-02	325.20	329.64	324.40	328.00	317.66	5,677,651
2025-12-31	328.60	328.60	325.00	325.00	314.76	2,715,400
2025-12-30	326.00	329.00	323.60	326.60	316.31	3,961,443
2025-12-29	323.00	326.60	323.00	325.00	314.76	3,596,920
2025-12-24	324.80	324.80	321.80	323.20	313.01	1,918,801
2025-12-23	322.80	324.60	321.40	323.00	312.82	4,728,544
2025-12-22	319.20	322.20	319.20	322.20	312.05	4,939,494
2025-12-19	325.20	370.73	321.20	322.20	312.05	29,932,551
2025-12-18	325.00	327.60	320.20	324.40	314.18	10,425,930
2025-12-17	322.00	326.20	321.20	323.80	313.59	6,878,223
2025-12-16	324.00	326.20	320.60	321.60	311.46	8,312,826
2025-12-15	323.00	324.00	319.80	322.60	312.43	5,654,069
2025-12-12	324.20	325.00	319.40	321.80	311.66	6,057,198
2025-12-11	322.00	324.20	319.20	323.60	313.40	8,760,182
2025-12-10	314.80	318.60	313.40	317.00	307.01	5,905,024
2025-12-09	308.00	313.60	304.60	312.00	302.17	6,789,926
2025-12-08	311.20	312.80	308.20	308.40	298.68	5,540,923
2025-12-05	311.40	314.60	311.00	312.00	302.17	4,012,523
2025-12-04	312.20	314.40	311.00	311.00	301.20	11,106,130
2025-12-03	309.80	316.00	299.20	312.40	302.55	12,849,150
2025-12-02	324.80	326.40	323.60	326.00	315.73	5,316,384
2025-12-01	320.60	325.60	320.60	323.60	313.40	5,636,387
2025-11-28	330.00	330.80	321.00	322.20	312.05	3,717,126
2025-11-27	328.20	331.00	327.20	329.20	318.82	4,791,906
2025-11-26	322.40	330.20	321.40	327.20	316.89	7,938,205
2025-11-25	321.00	325.40	315.80	322.00	311.85	15,829,290
2025-11-24	322.20	325.40	321.40	325.00	314.76	17,502,330
2025-11-21	318.20	338.89	317.80	322.60	312.43	7,239,374
2025-11-20	318.00	322.40	317.40	319.80	309.72	16,454,369
2025-11-19	318.00	335.28	317.40	318.80	308.75	6,655,609
2025-11-18	318.00	322.20	317.00	318.40	308.37	11,478,790
2025-11-17	322.80	323.80	318.20	318.20	308.17	7,149,397
2025-11-14	324.00	327.20	319.40	322.00	311.85	5,948,703
2025-11-13	327.80	329.60	323.20	326.60	316.31	6,534,168
2025-11-12	342.80	345.20	324.18	340.80	315.44	11,187,250
2025-11-11	353.20	353.40	328.24	344.00	318.40	9,522,667
2025-11-10	348.20	351.00	342.00	351.00	324.88	7,054,975
2025-11-07	356.60	357.00	344.40	349.20	323.21	5,198,054
2025-11-06	342.40	360.40	326.40	355.80	329.32	22,228,750

← NewerPage 4 of 22 · 1,265 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.