J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	281.20	290.00	281.20	289.20	258.54	9,195,448
2025-05-19	278.60	281.60	277.80	280.80	251.03	8,904,811
2025-05-16	277.40	279.20	277.00	279.00	249.42	7,425,279
2025-05-15	278.80	279.60	273.60	277.00	247.63	6,617,175
2025-05-14	273.80	278.60	273.00	277.60	248.17	8,172,108
2025-05-13	269.40	276.60	269.40	274.40	245.31	7,962,047
2025-05-12	278.40	281.40	269.60	269.80	241.20	7,942,237
2025-05-09	273.40	277.40	273.20	276.40	247.10	6,014,043
2025-05-08	274.80	279.60	272.20	273.20	244.24	7,846,892
2025-05-07	272.80	274.40	270.20	274.40	245.31	11,255,430
2025-05-06	267.40	273.60	259.60	272.40	243.52	10,437,570
2025-05-02	268.00	269.80	263.40	263.40	235.47	11,809,000
2025-05-01	267.80	269.20	265.80	268.00	239.59	4,347,812
2025-04-30	261.40	266.80	261.20	266.80	238.51	9,098,211
2025-04-29	260.00	266.00	259.00	261.60	233.87	7,421,728
2025-04-28	260.20	261.60	258.60	259.00	231.54	11,394,990
2025-04-25	259.60	265.60	258.80	260.00	232.44	8,150,296
2025-04-24	259.80	262.00	258.29	261.20	233.51	12,881,240
2025-04-23	260.40	262.20	253.40	258.40	231.00	13,116,870
2025-04-22	258.00	265.80	257.80	262.60	234.76	15,504,200
2025-04-17	256.40	258.60	250.00	256.80	229.57	17,430,109
2025-04-16	248.00	248.80	245.80	248.00	221.71	9,249,787
2025-04-15	243.00	246.80	242.00	246.80	220.63	5,043,930
2025-04-14	234.80	243.60	234.20	242.60	216.88	8,457,607
2025-04-11	230.00	235.40	229.85	233.20	208.48	8,168,100
2025-04-10	237.20	239.40	223.40	228.80	204.54	16,746,561
2025-04-09	236.40	237.40	231.80	235.80	210.80	7,359,951
2025-04-08	234.40	237.80	229.77	236.60	211.52	9,340,924
2025-04-07	232.20	239.60	227.40	233.20	208.48	13,025,370
2025-04-04	239.00	243.20	237.00	237.20	212.05	9,658,255
2025-04-03	233.60	241.40	232.20	239.40	214.02	5,269,809
2025-04-02	229.60	233.00	227.60	233.00	208.30	4,829,634
2025-04-01	233.40	236.20	226.00	230.60	206.15	9,298,984
2025-03-31	238.20	238.80	235.00	235.20	210.26	8,212,326
2025-03-28	238.00	242.60	237.40	239.60	214.20	7,663,464
2025-03-27	238.20	239.80	236.00	237.00	211.87	8,622,374
2025-03-26	237.00	239.60	235.60	236.60	211.52	3,760,262
2025-03-25	236.00	238.40	235.20	236.20	211.16	7,160,952
2025-03-24	238.80	238.80	233.80	236.00	210.98	5,735,731
2025-03-21	239.40	240.60	236.60	237.60	212.41	11,479,760
2025-03-20	235.20	237.20	233.60	237.00	211.87	7,417,599
2025-03-19	235.40	236.80	231.60	234.40	209.55	10,769,550
2025-03-18	233.00	236.80	232.60	236.40	211.34	9,816,766
2025-03-17	231.20	234.82	228.00	232.40	207.76	13,216,630
2025-03-14	255.80	255.80	233.91	235.00	210.09	21,831,770
2025-03-13	254.40	255.80	252.39	254.80	227.79	4,238,983
2025-03-12	258.60	259.40	249.40	255.20	228.14	8,978,231
2025-03-11	259.80	264.80	257.80	258.20	230.83	7,897,941
2025-03-10	256.40	261.40	255.13	259.60	232.08	6,266,176
2025-03-07	249.80	255.00	247.80	254.60	227.61	12,220,830
2025-03-06	250.20	251.40	246.40	250.80	224.21	6,709,073
2025-03-05	250.00	252.00	248.20	249.40	222.96	5,460,628
2025-03-04	251.60	253.15	248.31	250.00	223.50	6,768,603
2025-03-03	259.20	259.40	253.40	253.40	226.53	5,833,614
2025-02-28	256.20	259.20	256.00	258.60	231.18	9,980,921
2025-02-27	256.80	259.00	254.80	257.80	230.47	4,897,112
2025-02-26	255.00	258.00	255.00	257.80	230.47	4,087,230
2025-02-25	255.00	256.60	253.80	255.40	228.32	5,533,221
2025-02-24	254.20	256.00	252.40	256.00	228.86	4,847,020
2025-02-21	248.40	254.40	247.80	252.60	225.82	5,370,820

← NewerPage 7 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.