J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	332.00	337.92	332.00	337.20	312.10	12,182,080
2025-11-04	333.60	335.00	330.40	333.00	308.22	6,604,871
2025-11-03	342.00	342.80	335.60	335.60	310.62	3,198,984
2025-10-31	347.00	348.00	341.60	341.60	316.18	6,142,730
2025-10-30	345.40	349.00	344.60	348.00	322.10	5,710,053
2025-10-29	344.60	346.00	341.60	344.40	318.77	4,552,670
2025-10-28	347.00	348.40	337.20	346.00	320.25	5,931,275
2025-10-27	343.40	347.40	342.60	346.60	320.80	3,746,576
2025-10-24	342.60	344.00	339.60	344.00	318.40	7,175,333
2025-10-23	342.60	343.40	339.00	340.80	315.44	3,015,819
2025-10-22	339.40	344.20	338.07	342.80	317.29	4,325,541
2025-10-21	336.80	338.00	335.60	338.00	312.84	3,135,139
2025-10-20	336.60	338.00	333.20	336.80	311.73	4,193,430
2025-10-17	338.00	339.00	334.80	338.00	312.84	8,271,889
2025-10-16	338.00	338.60	335.60	337.60	312.47	3,579,201
2025-10-15	335.00	337.63	331.60	337.20	312.10	3,529,787
2025-10-14	335.80	337.20	333.20	334.60	309.70	2,652,113
2025-10-13	333.40	335.40	331.80	334.60	309.70	3,491,612
2025-10-10	336.40	337.00	332.60	332.60	307.85	3,547,490
2025-10-09	334.80	336.20	333.40	335.80	310.81	2,690,810
2025-10-08	333.40	336.20	332.16	333.60	308.77	2,827,607
2025-10-07	332.60	334.00	321.20	332.60	307.85	36,027,422
2025-10-06	335.00	337.20	333.18	334.60	309.70	3,507,319
2025-10-03	334.40	336.80	331.80	335.00	310.07	3,638,084
2025-10-02	331.20	333.80	326.52	333.80	308.96	4,028,808
2025-10-01	332.40	335.80	329.00	330.20	305.62	6,558,238
2025-09-30	330.00	335.60	328.40	334.00	309.14	4,359,610
2025-09-29	331.00	332.20	328.20	330.00	305.44	2,685,749
2025-09-26	324.40	331.20	323.80	330.40	305.81	3,283,218
2025-09-25	324.00	326.40	321.60	324.80	300.63	3,910,300
2025-09-24	324.40	328.00	322.60	325.60	301.37	3,216,910
2025-09-23	322.00	329.80	321.40	325.20	301.00	3,851,313
2025-09-22	323.60	324.20	321.00	321.40	297.48	4,909,719
2025-09-19	320.40	324.20	319.80	324.00	299.89	13,324,590
2025-09-18	323.00	323.00	316.80	319.80	296.00	5,803,588
2025-09-17	324.00	333.80	323.40	323.80	299.70	10,872,330
2025-09-16	316.80	323.40	315.20	322.80	298.77	7,514,988
2025-09-15	321.00	326.80	303.94	317.80	294.15	11,053,260
2025-09-12	306.20	307.90	302.40	307.20	284.34	5,544,941
2025-09-11	306.00	306.60	303.20	306.60	283.78	3,414,989
2025-09-10	308.20	308.20	300.89	303.00	280.45	3,899,370
2025-09-09	313.00	314.80	305.40	306.20	283.41	4,592,263
2025-09-08	312.40	314.00	310.20	312.20	288.96	4,842,306
2025-09-05	308.00	312.60	303.20	312.60	289.33	7,856,317
2025-09-04	299.80	305.00	296.20	305.00	282.30	5,549,108
2025-09-03	294.20	298.40	292.27	298.40	276.19	4,732,738
2025-09-02	301.00	301.15	292.80	295.00	273.04	5,029,085
2025-09-01	299.40	305.20	299.00	301.20	278.78	2,361,383
2025-08-29	297.80	301.20	295.40	299.40	277.12	4,381,511
2025-08-28	300.00	300.20	292.89	296.60	274.52	4,472,367
2025-08-27	305.80	306.40	298.60	299.60	277.30	3,546,358
2025-08-26	304.00	307.20	300.80	305.80	283.04	9,832,342
2025-08-22	306.60	306.80	304.20	304.20	281.56	2,690,611
2025-08-21	305.00	307.00	303.60	306.80	283.97	2,525,695
2025-08-20	302.60	305.20	300.20	305.20	282.48	3,302,606
2025-08-19	300.20	304.40	299.16	302.20	279.71	3,769,747
2025-08-18	297.00	299.60	296.40	299.60	277.30	2,565,303
2025-08-15	299.80	299.80	294.60	296.40	274.34	4,370,755
2025-08-14	299.40	299.60	295.00	296.40	274.34	2,680,626
2025-08-13	298.80	301.40	296.80	298.40	276.19	3,011,621

← NewerPage 5 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.