J Sainsbury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	342.00	347.30	342.00	343.90	343.90	0.70%	5,919,732
Jul 10, 2026	337.80	344.40	337.80	341.50	341.50	1.10%	9,433,898
Jul 9, 2026	337.90	340.00	333.30	337.80	337.80	-0.21%	6,906,522
Jul 8, 2026	336.00	338.50	334.90	338.50	338.50	0.39%	7,063,791
Jul 7, 2026	334.70	339.40	332.40	337.20	337.20	1.75%	6,522,579
Jul 6, 2026	336.20	337.90	330.80	331.40	331.40	-1.07%	4,723,032
Jul 3, 2026	337.00	338.00	330.60	335.00	335.00	-0.65%	5,399,093
Jul 2, 2026	332.20	339.00	331.00	337.20	337.20	2.00%	10,412,403
Jul 1, 2026	319.30	330.60	319.20	330.60	330.60	3.38%	13,235,424
Jun 30, 2026	325.00	326.70	318.10	319.80	319.80	1.27%	15,645,020
Jun 29, 2026	314.20	318.50	313.80	315.80	315.80	0.13%	9,386,441
Jun 26, 2026	312.50	316.10	312.00	315.40	315.40	1.45%	9,550,226
Jun 25, 2026	311.70	317.50	310.90	310.90	310.90	-0.32%	6,702,806
Jun 24, 2026	307.70	315.30	306.30	311.90	311.90	1.23%	29,797,554
Jun 23, 2026	305.00	308.80	303.50	308.10	308.10	0.85%	11,140,438
Jun 22, 2026	300.00	306.00	296.90	305.50	305.50	1.77%	17,741,901
Jun 19, 2026	302.90	305.10	300.10	300.20	300.20	-0.60%	47,401,800
Jun 18, 2026	297.60	304.10	294.70	302.00	302.00	0.20%	8,854,384
Jun 17, 2026	311.70	311.70	301.40	301.40	301.40	-2.62%	11,845,690
Jun 16, 2026	312.30	312.60	307.10	309.50	309.50	-0.74%	10,151,370
Jun 15, 2026	316.30	316.30	311.50	311.80	311.80	-0.64%	15,973,000
Jun 12, 2026	310.70	314.40	310.30	313.80	313.80	1.26%	7,325,496
Jun 11, 2026	309.10	312.40	308.30	309.90	309.90	0.16%	15,417,910
Jun 10, 2026	305.30	309.40	304.70	309.40	309.40	1.81%	10,682,490
Jun 9, 2026	301.40	306.00	301.10	303.90	303.90	0.53%	20,239,100
Jun 8, 2026	302.70	303.90	299.90	302.30	302.30	0.60%	9,416,893
Jun 5, 2026	299.60	303.40	299.00	300.50	300.50	1.80%	22,340,240
Jun 4, 2026	294.30	298.80	293.70	295.20	295.20	0.07%	9,378,729
Jun 3, 2026	297.30	304.60	297.00	304.60	295.00	2.80%	8,275,045
Jun 2, 2026	302.20	303.00	295.20	296.30	286.96	-1.46%	10,488,530
Jun 1, 2026	298.00	303.00	297.20	300.70	291.22	1.48%	8,990,458
May 29, 2026	303.00	304.90	296.30	296.30	286.96	-2.31%	29,572,160
May 28, 2026	306.00	307.40	302.80	303.30	293.74	-0.95%	14,721,200
May 27, 2026	306.80	308.90	302.90	306.20	296.55	-0.62%	10,920,350
May 26, 2026	311.60	314.00	307.20	308.10	298.39	-0.48%	6,801,532
May 22, 2026	317.80	318.50	309.60	309.60	299.84	-1.75%	10,263,280
May 21, 2026	308.90	315.90	308.40	315.10	305.17	1.61%	11,251,370
May 20, 2026	304.60	312.20	303.60	310.10	300.33	-0.16%	8,639,034
May 19, 2026	312.60	314.70	309.50	310.60	300.81	0.16%	7,287,248
May 18, 2026	302.90	310.10	302.60	310.10	300.33	2.48%	6,555,873
May 15, 2026	307.20	308.00	300.90	302.60	293.06	-1.37%	9,384,792
May 14, 2026	305.80	308.80	305.50	306.80	297.13	0.56%	5,037,910
May 13, 2026	304.60	307.70	299.30	305.10	295.48	0.13%	9,310,771
May 12, 2026	308.10	309.30	304.70	304.70	295.10	-1.26%	9,177,608
May 11, 2026	313.60	314.90	308.60	308.60	298.87	-1.63%	7,334,612
May 8, 2026	318.30	319.40	310.90	313.70	303.81	-1.75%	7,658,061
May 7, 2026	325.00	326.10	318.40	319.30	309.24	-1.42%	7,504,832
May 6, 2026	321.40	328.70	320.90	323.90	313.69	1.09%	7,605,026
May 5, 2026	328.20	329.70	319.60	320.40	310.30	-2.44%	7,815,711
May 1, 2026	328.10	329.90	325.90	328.40	318.05	-0.12%	3,226,342