J Sainsbury plc (JSAIY)
OTCMKTS
· Delayed Price · Currency is USD
12.37
-1.04 (-7.76%)
Mar 14, 2025, 3:58 PM EST
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 |