J Sainsbury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	18.28	18.33	18.12	18.30	18.30	0.33%	23,279
Mar 10, 2026	18.47	18.51	18.24	18.24	18.24	-0.92%	32,755
Mar 9, 2026	18.13	18.50	18.07	18.41	18.41	-0.54%	31,365
Mar 6, 2026	18.42	18.66	18.40	18.51	18.51	-1.75%	47,474
Mar 5, 2026	18.66	18.94	18.65	18.84	18.84	-1.10%	49,782
Mar 4, 2026	19.01	19.17	18.86	19.05	19.05	1.98%	22,090
Mar 3, 2026	18.22	18.73	18.22	18.68	18.68	-0.80%	28,980
Mar 2, 2026	19.00	19.00	18.68	18.83	18.83	-1.21%	33,257
Feb 27, 2026	19.11	19.58	18.97	19.06	19.06	-2.01%	20,878
Feb 26, 2026	19.36	19.45	19.27	19.45	19.45	-1.27%	81,722
Feb 25, 2026	19.72	19.89	19.50	19.70	19.70	0.20%	35,662
Feb 24, 2026	19.72	19.90	19.66	19.66	19.66	0.05%	32,348
Feb 23, 2026	19.56	19.66	19.51	19.65	19.65	0.05%	26,187
Feb 20, 2026	19.42	19.64	19.35	19.64	19.64	0.72%	45,778
Feb 19, 2026	19.34	19.50	19.33	19.50	19.50	-0.10%	29,194
Feb 18, 2026	19.42	19.64	19.41	19.52	19.52	-0.15%	54,661
Feb 17, 2026	19.56	19.56	19.28	19.55	19.55	-0.36%	29,861
Feb 13, 2026	19.50	19.62	19.39	19.62	19.62	1.29%	56,220
Feb 12, 2026	19.29	19.40	19.19	19.37	19.37	0.83%	33,463
Feb 11, 2026	19.06	19.27	19.01	19.21	19.21	2.51%	31,634
Feb 10, 2026	18.73	18.78	18.51	18.74	18.74	1.13%	27,750
Feb 9, 2026	18.65	18.65	18.38	18.53	18.53	-1.33%	137,703
Feb 6, 2026	18.55	18.78	18.55	18.78	18.78	1.35%	21,397
Feb 5, 2026	18.35	18.53	18.33	18.53	18.53	-0.86%	40,705
Feb 4, 2026	18.57	18.69	18.53	18.69	18.69	3.32%	34,436
Feb 3, 2026	18.03	18.26	18.01	18.09	18.09	0.15%	24,128
Feb 2, 2026	18.04	18.10	17.90	18.06	18.06	0.01%	26,968
Jan 30, 2026	18.02	18.09	17.81	18.06	18.06	1.84%	22,434
Jan 29, 2026	17.72	17.77	17.55	17.74	17.74	-0.37%	24,834
Jan 28, 2026	17.58	17.86	17.58	17.80	17.80	-0.73%	41,613
Jan 27, 2026	17.56	17.94	17.52	17.93	17.93	1.59%	113,082
Jan 26, 2026	17.72	17.79	17.61	17.65	17.65	1.32%	26,181
Jan 23, 2026	17.25	17.43	17.16	17.42	17.42	0.17%	35,407
Jan 22, 2026	17.32	17.43	17.29	17.39	17.39	0.35%	47,657
Jan 21, 2026	17.29	17.40	17.19	17.33	17.33	0.70%	80,841
Jan 20, 2026	17.30	17.30	17.12	17.21	17.21	0.58%	102,245
Jan 16, 2026	17.13	17.18	17.05	17.11	17.11	-0.47%	25,093
Jan 15, 2026	17.24	17.31	17.17	17.19	17.19	1.12%	21,542
Jan 14, 2026	16.96	17.02	16.83	17.00	17.00	0.77%	22,576
Jan 13, 2026	16.89	16.91	16.77	16.87	16.87	-1.00%	34,946
Jan 12, 2026	16.86	17.08	16.84	17.04	17.04	1.55%	24,275
Jan 9, 2026	17.03	17.06	16.77	16.78	16.78	-7.53%	33,254
Jan 8, 2026	17.85	18.20	17.85	18.15	18.15	-1.43%	69,393
Jan 7, 2026	18.48	18.55	18.39	18.41	18.41	-0.14%	21,039
Jan 6, 2026	18.41	18.55	18.33	18.44	18.44	1.46%	14,209
Jan 5, 2026	18.05	18.17	17.98	18.17	18.17	0.80%	29,062
Jan 2, 2026	18.10	18.29	18.02	18.03	18.03	0.70%	17,233
Dec 31, 2025	17.95	18.18	17.80	17.90	17.90	-0.44%	14,604
Dec 30, 2025	18.28	18.28	17.93	17.98	17.98	0.39%	35,129
Dec 29, 2025	17.90	18.04	17.86	17.91	17.91	0.62%	15,891