J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	249.80	251.06	245.91	248.60	222.24	5,144,801
2025-02-19	251.20	252.00	248.38	249.00	222.60	6,130,115
2025-02-18	261.40	262.80	250.11	251.00	224.39	9,892,334
2025-02-17	262.40	264.00	261.00	261.40	233.69	6,553,517
2025-02-14	264.60	264.60	262.20	262.20	234.40	3,365,236
2025-02-13	263.40	265.80	262.80	264.20	236.19	2,947,813
2025-02-12	265.00	265.40	260.20	261.00	233.33	6,019,406
2025-02-11	264.00	267.00	262.60	264.40	236.37	7,790,459
2025-02-10	262.80	265.40	262.80	262.80	234.94	3,503,782
2025-02-07	263.80	266.40	261.20	262.80	234.94	5,972,330
2025-02-06	264.00	269.00	263.00	264.20	236.19	5,765,125
2025-02-05	255.00	263.60	254.20	263.60	235.65	7,022,722
2025-02-04	251.00	259.60	250.80	257.20	229.93	5,189,471
2025-02-03	252.60	254.20	250.00	253.00	226.18	5,491,068
2025-01-31	255.20	257.00	252.40	254.40	227.43	5,435,416
2025-01-30	256.80	258.20	255.80	258.20	230.83	5,970,829
2025-01-29	257.40	259.80	255.60	256.20	229.04	4,961,363
2025-01-28	254.40	261.20	253.80	257.20	229.93	4,997,675
2025-01-27	253.80	258.00	252.61	254.40	227.43	4,265,674
2025-01-24	253.60	255.60	251.60	252.80	226.00	5,969,322
2025-01-23	257.80	259.60	252.60	253.20	226.36	8,736,655
2025-01-22	261.40	262.40	257.20	257.40	230.11	5,076,588
2025-01-21	260.00	263.60	259.20	260.60	232.97	6,612,104
2025-01-20	263.00	265.60	262.10	264.80	236.73	4,315,679
2025-01-17	259.80	263.20	258.80	262.60	234.76	7,525,803
2025-01-16	257.40	260.20	255.20	259.20	231.72	5,728,631
2025-01-15	252.80	257.40	251.80	257.00	229.75	9,199,211
2025-01-14	253.20	254.60	249.00	251.80	225.10	8,105,984
2025-01-13	252.00	255.80	250.80	252.80	226.00	6,443,819
2025-01-10	262.80	262.80	251.80	252.00	225.28	7,814,185
2025-01-09	268.60	269.80	258.60	263.20	235.30	9,093,372
2025-01-08	272.40	274.00	269.60	272.00	243.16	6,390,059
2025-01-07	276.20	277.40	268.80	272.40	243.52	7,547,517
2025-01-06	277.60	279.20	270.60	277.20	247.81	9,603,473
2025-01-03	275.00	277.80	273.40	276.40	247.10	6,479,535
2025-01-02	274.60	277.20	273.00	275.80	246.56	2,315,267
2024-12-31	272.20	274.60	271.20	273.60	244.59	1,516,888
2024-12-30	270.20	273.00	269.40	272.20	243.34	3,403,622
2024-12-27	272.00	272.00	270.00	271.20	242.45	2,702,566
2024-12-24	270.40	273.20	269.60	272.00	243.16	1,484,041
2024-12-23	269.00	270.60	266.80	269.00	240.48	3,692,981
2024-12-20	271.00	273.20	269.78	270.20	241.55	9,750,516
2024-12-19	274.20	275.40	270.20	271.40	242.63	4,794,076
2024-12-18	275.40	277.40	273.20	275.20	246.02	7,116,190
2024-12-17	274.60	276.40	271.20	275.00	245.84	5,071,258
2024-12-16	279.60	280.00	276.00	276.40	247.10	6,475,090
2024-12-13	278.00	280.80	278.00	280.00	250.31	6,742,385
2024-12-12	274.60	280.40	273.60	278.00	248.53	11,980,810
2024-12-11	272.60	275.40	272.20	274.60	245.49	8,532,750
2024-12-10	269.40	273.80	267.80	272.80	243.88	8,483,528
2024-12-09	267.00	270.00	265.80	269.60	241.02	7,482,153
2024-12-06	267.20	270.80	266.80	267.00	238.69	7,004,175
2024-12-05	264.60	268.00	263.40	267.60	239.23	5,339,077
2024-12-04	261.00	265.60	261.00	263.60	235.65	5,872,389
2024-12-03	260.00	263.00	259.60	261.80	234.04	5,801,765
2024-12-02	260.40	263.00	259.00	259.60	232.08	4,717,653
2024-11-29	260.00	263.40	260.00	261.20	233.51	4,718,263
2024-11-28	259.00	263.00	258.60	261.20	233.51	15,559,880
2024-11-27	252.80	254.40	251.20	253.40	226.53	4,231,715
2024-11-26	253.40	255.20	250.20	252.40	225.64	16,605,801

← NewerPage 8 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.