J Sainsbury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	13.28	13.28	12.20	12.46	12.46	-6.99%	46,221
Mar 13, 2025	13.33	13.49	13.33	13.40	13.40	-0.76%	25,003
Mar 12, 2025	13.17	13.52	13.17	13.50	13.50	-0.75%	23,843
Mar 11, 2025	13.88	13.88	13.55	13.60	13.60	0.74%	29,384
Mar 10, 2025	13.68	13.72	13.49	13.50	13.50	0.07%	33,934
Mar 7, 2025	13.19	13.56	13.19	13.49	13.49	2.98%	20,223
Mar 6, 2025	13.04	13.19	13.00	13.10	13.10	-1.06%	24,318
Mar 5, 2025	13.08	13.29	13.00	13.24	13.24	0.50%	28,031
Mar 4, 2025	12.92	13.18	12.92	13.17	13.17	1.11%	17,304
Mar 3, 2025	13.22	13.22	12.98	13.03	13.03	-1.25%	14,305
Feb 28, 2025	13.21	13.29	13.08	13.20	13.20	-0.11%	22,045
Feb 27, 2025	13.25	13.33	13.17	13.21	13.21	-0.68%	15,307
Feb 26, 2025	13.04	13.40	13.03	13.30	13.30	0.23%	107,295
Feb 25, 2025	12.95	13.28	12.91	13.27	13.27	2.71%	256,482
Feb 24, 2025	12.89	12.97	12.89	12.92	12.92	1.49%	98,083
Feb 21, 2025	12.77	12.83	12.72	12.73	12.73	1.03%	21,902
Feb 20, 2025	12.47	12.64	12.44	12.60	12.60	0.08%	20,341
Feb 19, 2025	12.54	12.59	12.52	12.59	12.59	-0.79%	34,330
Feb 18, 2025	12.75	12.75	12.66	12.69	12.69	-3.79%	29,922
Feb 14, 2025	13.24	13.28	13.19	13.19	13.19	-0.45%	26,913
Feb 13, 2025	13.15	13.28	13.15	13.25	13.25	1.53%	32,717
Feb 12, 2025	12.96	13.07	12.96	13.05	13.05	-0.88%	36,311
Feb 11, 2025	13.17	13.19	13.13	13.17	13.17	0.81%	30,454
Feb 10, 2025	13.13	13.14	13.02	13.06	13.06	0.08%	39,939
Feb 7, 2025	13.16	13.19	13.04	13.05	13.05	-0.76%	46,252
Feb 6, 2025	13.21	13.32	13.09	13.15	13.15	-0.68%	32,644
Feb 5, 2025	13.29	13.29	13.19	13.24	13.24	2.40%	80,701
Feb 4, 2025	12.95	12.97	12.91	12.93	12.93	1.57%	49,485
Feb 3, 2025	12.41	12.78	12.41	12.73	12.73	-0.47%	55,695
Jan 31, 2025	12.83	12.94	12.75	12.79	12.79	-2.37%	20,174
Jan 30, 2025	13.10	13.13	12.98	13.10	13.10	1.31%	27,732
Jan 29, 2025	12.97	13.07	12.88	12.93	12.93	-0.84%	14,571
Jan 28, 2025	13.20	13.20	12.92	13.04	13.04	1.01%	28,525
Jan 27, 2025	13.12	13.12	12.77	12.91	12.91	0.70%	28,858
Jan 24, 2025	12.79	12.96	12.77	12.82	12.82	0.43%	24,924
Jan 23, 2025	12.88	12.88	12.68	12.77	12.77	-0.89%	33,958
Jan 22, 2025	13.03	13.03	12.88	12.88	12.88	-1.00%	63,454
Jan 21, 2025	12.98	13.25	12.96	13.01	13.01	0.12%	30,445
Jan 17, 2025	13.09	13.12	12.98	12.99	12.99	1.04%	26,355
Jan 16, 2025	12.88	13.05	12.80	12.86	12.86	-0.31%	45,330
Jan 15, 2025	12.75	12.90	12.72	12.90	12.90	3.04%	41,416
Jan 14, 2025	12.40	12.70	12.40	12.52	12.52	-0.87%	83,949
Jan 13, 2025	12.52	12.70	12.52	12.63	12.63	-0.55%	32,738
Jan 10, 2025	12.77	12.90	12.46	12.70	12.70	-7.16%	103,046
Jan 8, 2025	13.85	14.00	13.66	13.68	13.68	-1.58%	15,257
Jan 7, 2025	13.88	14.19	13.86	13.90	13.90	-1.63%	25,151
Jan 6, 2025	14.15	14.41	13.98	14.13	14.13	0.80%	17,840
Jan 3, 2025	13.92	14.28	13.77	14.02	14.02	0.13%	43,005
Jan 2, 2025	14.00	14.00	13.90	14.00	14.00	0.50%	15,779
Dec 31, 2024	13.84	14.16	13.84	13.93	13.93	-0.60%	13,249