J Sainsbury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	346.30	352.90	345.60	352.90	352.90	1.76%	6,040,994
Nov 12, 2026	346.60	348.10	344.60	346.80	346.80	0.64%	7,493,650
Nov 11, 2026	349.90	352.40	348.40	348.70	344.60	-0.60%	11,396,410
Nov 10, 2026	354.30	356.30	349.70	350.80	346.68	-0.45%	7,452,400
Nov 9, 2026	354.00	357.30	350.20	352.40	348.26	-0.65%	8,349,590
Nov 6, 2026	353.40	356.90	350.70	354.70	350.53	-1.25%	8,501,353
Nov 5, 2026	360.00	362.70	356.80	359.20	354.98	0.79%	10,659,476
Nov 4, 2026	346.20	359.30	344.60	356.40	352.21	3.18%	9,212,953
Nov 3, 2026	350.60	353.10	344.20	345.40	341.34	-1.46%	8,320,343
Nov 2, 2026	345.60	354.00	344.40	350.50	346.38	1.48%	7,946,809
Oct 30, 2026	341.40	345.40	340.50	345.40	341.34	2.13%	9,648,822
Oct 29, 2026	339.60	344.30	338.20	338.20	334.22	-0.06%	12,173,627
Oct 28, 2026	346.10	346.90	337.70	338.40	334.42	-2.48%	9,615,841
Oct 27, 2026	349.20	352.50	344.80	347.00	342.92	-1.76%	10,065,147
Oct 26, 2026	351.10	353.90	348.97	353.20	349.05	1.12%	7,707,224
Oct 23, 2026	345.00	354.60	343.30	349.30	345.19	-0.80%	9,642,488
Oct 22, 2026	353.30	353.30	344.00	352.10	347.96	-2.19%	9,523,311
Oct 21, 2026	358.80	362.10	356.38	360.00	355.77	-	6,549,683
Oct 20, 2026	360.00	363.50	358.20	360.00	355.77	0.33%	6,383,859
Oct 19, 2026	352.30	358.80	350.20	358.80	354.58	1.82%	8,272,564
Oct 16, 2026	349.60	354.04	346.60	352.40	348.26	0.46%	6,806,469
Oct 15, 2026	344.60	352.30	343.76	350.80	346.68	1.86%	7,906,346
Oct 14, 2026	341.20	344.90	340.40	344.40	340.35	1.23%	4,982,119
Oct 13, 2026	340.50	342.10	332.22	340.20	336.20	0.56%	7,227,749
Oct 12, 2026	336.70	339.71	333.70	338.30	334.32	0.80%	4,581,492
Oct 9, 2026	340.00	342.80	333.88	335.60	331.65	0.96%	17,442,195
Oct 8, 2026	328.00	339.50	327.55	332.40	328.49	1.47%	16,263,314
Oct 7, 2026	321.30	328.50	320.30	327.60	323.75	1.80%	8,982,279
Oct 6, 2026	324.00	326.75	321.30	321.80	318.02	-0.34%	6,999,384
Oct 5, 2026	326.30	327.45	321.40	322.90	319.10	-0.12%	5,406,089
Oct 2, 2026	324.50	328.59	322.50	323.30	319.50	-0.83%	7,374,912
Oct 1, 2026	324.70	329.64	322.30	326.00	322.17	-1.09%	9,245,737
Sep 30, 2026	329.80	334.60	329.10	329.60	325.72	-	16,302,324
Sep 29, 2026	337.10	337.10	328.20	329.60	325.72	-2.08%	13,072,080
Sep 28, 2026	340.10	341.10	336.00	336.60	332.64	-0.12%	4,871,988
Sep 25, 2026	335.80	337.80	335.10	337.00	333.04	-	4,498,590
Sep 24, 2026	334.70	341.60	333.10	337.00	333.04	0.96%	9,211,685
Sep 23, 2026	339.60	339.70	333.10	333.80	329.88	-1.45%	6,009,613
Sep 22, 2026	337.80	340.29	336.40	338.70	334.72	0.36%	4,089,797
Sep 21, 2026	334.50	337.70	330.10	337.50	333.53	0.78%	6,766,474
Sep 18, 2026	338.80	338.80	333.60	334.90	330.96	-1.35%	23,812,659
Sep 17, 2026	336.70	339.50	334.00	339.50	335.51	1.25%	5,667,482
Sep 16, 2026	333.90	335.30	329.60	335.30	331.36	-0.45%	7,257,917
Sep 15, 2026	338.80	339.50	335.30	336.80	332.84	-1.00%	9,615,609
Sep 14, 2026	333.90	340.60	333.90	340.20	336.20	2.38%	7,132,471
Sep 11, 2026	335.30	336.50	331.05	332.30	328.39	-0.57%	4,110,223
Sep 10, 2026	338.50	338.70	333.20	334.20	330.27	-1.30%	6,278,903
Sep 9, 2026	337.40	341.50	335.05	338.60	334.62	-0.18%	7,565,563
Sep 8, 2026	342.10	344.50	338.50	339.20	335.21	-0.67%	4,319,073
Sep 7, 2026	338.10	345.40	337.20	341.50	337.48	0.18%	3,960,016