J Sainsbury PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	254.20	255.80	252.20	253.20	226.36	22,803,039
2024-11-22	248.80	259.17	248.40	253.80	226.89	7,805,859
2024-11-21	246.80	248.00	246.20	246.80	220.63	12,412,470
2024-11-20	248.20	248.40	244.20	246.00	219.92	8,607,509
2024-11-19	251.20	251.20	244.40	248.40	222.07	6,486,668
2024-11-18	245.00	246.60	243.40	245.00	219.03	5,324,243
2024-11-15	239.60	245.60	239.60	244.60	218.67	6,201,992
2024-11-14	239.60	241.27	237.60	239.60	214.20	6,475,792
2024-11-13	242.20	245.00	239.80	243.20	213.93	16,799,109
2024-11-12	241.20	243.20	240.20	241.80	212.70	6,976,667
2024-11-11	249.60	250.80	243.00	243.40	214.11	8,026,697
2024-11-08	254.40	256.00	247.80	249.20	219.21	10,921,420
2024-11-07	268.00	268.40	256.80	256.80	225.89	19,269,650
2024-11-06	266.20	271.80	266.20	267.80	235.57	5,560,859
2024-11-05	266.20	267.60	264.60	266.00	233.99	4,245,791
2024-11-04	264.20	268.80	264.20	265.80	233.81	4,918,135
2024-11-01	265.60	266.80	264.09	264.80	232.93	5,253,450
2024-10-31	262.60	266.20	261.00	266.20	234.16	10,960,540
2024-10-30	267.00	271.60	264.40	264.40	232.58	6,284,933
2024-10-29	274.00	274.40	266.00	267.80	235.57	5,070,168
2024-10-28	274.40	275.60	271.60	272.40	239.62	3,905,408
2024-10-25	273.80	274.40	271.80	272.80	239.97	4,030,376
2024-10-24	276.60	277.40	273.80	273.80	240.85	3,494,577
2024-10-23	276.60	278.60	275.00	275.60	242.43	5,122,633
2024-10-22	276.60	277.80	274.80	276.40	243.13	4,471,775
2024-10-21	279.80	281.80	277.80	277.80	244.37	3,957,977
2024-10-18	277.60	279.60	275.80	279.60	245.95	6,129,924
2024-10-17	275.00	279.21	275.00	278.80	245.25	13,338,620
2024-10-16	276.60	278.40	274.60	274.60	241.55	13,690,830
2024-10-15	276.40	278.20	274.80	277.20	243.84	12,300,170
2024-10-14	270.80	275.40	270.40	274.60	241.55	16,295,490
2024-10-11	275.00	277.60	268.60	271.00	238.38	24,207,689
2024-10-10	293.00	294.80	288.00	288.00	253.34	4,377,863
2024-10-09	292.40	294.20	291.74	292.80	257.56	2,729,373
2024-10-08	292.00	292.40	290.00	291.80	256.68	2,601,610
2024-10-07	294.80	294.80	289.20	292.20	257.03	2,836,109
2024-10-04	291.20	294.40	289.20	291.00	255.98	2,900,562
2024-10-03	291.20	293.80	287.60	292.80	257.56	5,334,469
2024-10-02	293.80	294.60	287.00	289.20	254.39	4,186,852
2024-10-01	296.80	297.40	292.00	294.40	258.97	4,996,147
2024-09-30	297.80	299.80	295.39	295.40	259.85	7,025,689
2024-09-27	292.40	299.80	292.40	299.80	263.72	3,611,146
2024-09-26	298.00	299.80	293.32	293.60	258.26	6,077,761
2024-09-25	292.20	296.74	291.40	296.00	260.38	4,915,635
2024-09-24	295.80	296.20	291.00	292.80	257.56	2,388,930
2024-09-23	292.80	294.80	291.20	294.60	259.14	2,156,156
2024-09-20	291.60	295.00	291.40	292.60	257.38	16,059,380
2024-09-19	300.20	301.00	291.80	293.20	257.91	6,103,700
2024-09-18	298.60	299.38	297.20	297.20	261.43	6,010,477
2024-09-17	299.20	300.60	297.40	299.00	263.01	4,260,575
2024-09-16	289.40	295.20	288.80	294.60	259.14	7,307,510
2024-09-13	296.20	296.40	285.20	289.80	254.92	8,060,834
2024-09-12	300.60	301.00	295.60	295.80	260.20	9,568,576
2024-09-11	300.00	300.66	298.51	299.00	263.01	3,841,756
2024-09-10	298.80	301.40	298.00	299.20	263.19	3,456,800
2024-09-09	299.40	300.10	297.00	299.80	263.72	2,965,669
2024-09-06	297.00	298.80	295.80	296.40	260.73	3,092,007
2024-09-05	295.60	299.40	294.60	297.20	261.43	5,966,381
2024-09-04	295.80	296.80	294.20	296.40	260.73	4,814,600
2024-09-03	296.20	299.20	295.20	298.40	262.49	6,364,305

← NewerPage 9 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.