J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	297.80	298.80	296.20	298.40	276.19	3,895,887
2025-08-11	295.80	298.40	294.80	297.20	275.08	2,543,637
2025-08-08	294.60	296.80	293.60	295.00	273.04	2,554,681
2025-08-07	294.40	297.20	291.60	293.80	271.93	5,148,866
2025-08-06	296.60	297.20	291.20	295.40	273.41	6,718,888
2025-08-05	299.00	300.00	294.20	296.40	274.34	5,645,205
2025-08-04	301.20	301.40	298.00	298.60	276.38	5,380,203
2025-08-01	304.20	304.20	298.40	299.80	277.49	7,922,421
2025-07-31	304.00	304.20	300.50	303.40	280.82	6,324,959
2025-07-30	304.00	305.20	300.80	302.20	279.71	6,136,630
2025-07-29	301.60	304.40	300.00	302.60	280.08	17,777,189
2025-07-28	308.20	308.80	300.80	302.60	280.08	3,215,808
2025-07-25	305.00	306.20	302.00	306.00	283.23	3,730,845
2025-07-24	298.80	305.00	298.40	305.00	282.30	7,785,103
2025-07-23	302.20	303.19	298.60	300.40	278.04	24,186,240
2025-07-22	296.60	302.20	296.00	301.40	278.97	7,174,946
2025-07-21	289.60	297.64	289.20	297.60	275.45	4,949,739
2025-07-18	288.80	292.20	280.80	289.60	268.05	13,815,410
2025-07-17	285.20	289.20	284.80	288.80	267.31	4,561,285
2025-07-16	280.80	285.80	280.00	284.60	263.42	18,154,410
2025-07-15	283.60	284.80	281.40	282.00	261.01	5,000,575
2025-07-14	279.80	286.00	279.29	283.60	262.49	5,959,894
2025-07-11	284.20	286.80	278.80	280.40	259.53	10,753,970
2025-07-10	287.40	287.40	283.00	283.80	262.68	5,594,594
2025-07-09	282.60	284.00	280.30	283.00	261.94	5,205,942
2025-07-08	284.80	286.80	282.20	282.40	261.38	6,885,862
2025-07-07	283.60	285.60	283.00	285.00	263.79	3,747,586
2025-07-04	284.00	285.00	280.20	283.80	262.68	5,540,867
2025-07-03	278.20	284.20	277.80	281.20	260.27	9,614,527
2025-07-02	286.80	287.40	275.80	276.80	256.20	9,143,562
2025-07-01	293.60	297.20	282.80	286.60	265.27	9,027,645
2025-06-30	288.80	289.80	285.40	289.80	268.23	7,471,824
2025-06-27	285.00	289.40	285.00	287.00	265.64	3,193,406
2025-06-26	287.60	288.20	282.80	287.40	266.01	6,619,218
2025-06-25	290.20	292.40	285.80	287.20	265.82	5,944,830
2025-06-24	289.40	291.80	286.00	290.00	268.42	6,608,155
2025-06-23	285.00	290.00	285.00	287.40	266.01	4,832,811
2025-06-20	286.40	288.20	284.80	286.40	265.08	23,290,850
2025-06-19	287.60	290.80	286.20	287.00	265.64	3,924,446
2025-06-18	287.40	287.40	285.40	287.00	265.64	4,646,314
2025-06-17	284.20	286.60	284.20	286.00	264.71	6,027,042
2025-06-16	285.80	286.80	283.20	285.60	264.34	4,480,204
2025-06-13	281.80	286.80	281.60	286.80	265.45	4,641,629
2025-06-12	283.80	287.20	283.40	283.80	262.68	5,880,116
2025-06-11	282.00	283.40	279.60	282.40	261.38	6,048,209
2025-06-10	280.20	283.40	279.60	282.60	261.57	6,160,450
2025-06-09	279.00	279.80	276.80	279.20	258.42	4,876,045
2025-06-06	274.00	279.60	273.00	278.60	257.86	7,092,895
2025-06-05	275.00	277.17	273.60	274.20	253.79	8,785,387
2025-06-04	287.40	288.40	283.60	284.20	254.07	9,923,346
2025-06-03	288.80	289.40	285.80	287.20	256.75	7,418,911
2025-06-02	284.60	288.40	283.80	286.60	256.22	4,305,027
2025-05-30	284.40	286.40	282.80	285.40	255.14	19,171,420
2025-05-29	284.80	285.20	279.80	282.60	252.64	7,379,844
2025-05-28	293.40	294.00	277.18	284.00	253.89	10,484,670
2025-05-27	288.80	294.20	288.00	293.00	261.94	7,403,754
2025-05-23	287.00	288.00	284.80	287.60	257.11	5,173,333
2025-05-22	285.00	287.43	284.00	286.80	256.39	6,617,399
2025-05-21	288.20	290.20	286.40	288.00	257.47	6,742,953
2025-05-20	281.20	290.00	281.20	289.20	258.54	9,195,448

← NewerPage 6 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.