J Sainsbury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	18.85	18.88	18.78	18.85	-	1.18%	1,174
Oct 24, 2025	18.57	18.76	18.55	18.63	18.63	0.81%	13,520
Oct 23, 2025	18.64	18.64	18.44	18.48	18.48	-0.91%	27,674
Oct 22, 2025	18.65	18.81	18.62	18.65	18.65	1.08%	41,928
Oct 21, 2025	18.55	18.55	18.40	18.45	18.45	0.22%	25,107
Oct 20, 2025	18.37	18.43	18.36	18.41	18.41	-0.32%	11,837
Oct 17, 2025	18.48	18.53	18.41	18.47	18.47	0.49%	42,438
Oct 16, 2025	18.38	18.49	18.38	18.38	18.38	-0.05%	19,906
Oct 15, 2025	18.38	18.39	18.29	18.39	18.39	1.04%	11,471
Oct 14, 2025	18.13	18.20	18.08	18.20	18.20	0.05%	49,675
Oct 13, 2025	18.19	18.27	18.16	18.19	18.19	0.61%	18,847
Oct 10, 2025	18.21	18.22	18.04	18.08	18.08	-0.66%	29,233
Oct 9, 2025	18.20	18.27	18.14	18.20	18.20	-0.25%	48,165
Oct 8, 2025	18.24	18.37	18.18	18.25	18.25	0.25%	38,412
Oct 7, 2025	18.14	18.26	18.14	18.20	18.20	-1.19%	31,017
Oct 6, 2025	18.37	18.45	18.35	18.42	18.42	0.05%	27,774
Oct 3, 2025	18.26	18.41	18.21	18.41	18.41	1.04%	19,317
Oct 2, 2025	18.05	18.27	17.94	18.22	18.22	1.00%	41,806
Oct 1, 2025	18.14	18.16	18.04	18.04	18.04	-1.31%	14,791
Sep 30, 2025	18.36	18.38	18.25	18.28	18.28	1.11%	87,379
Sep 29, 2025	18.00	18.19	18.00	18.08	18.08	-0.01%	10,264
Sep 26, 2025	17.74	18.08	17.74	18.08	18.08	1.97%	22,822
Sep 25, 2025	17.71	17.81	17.65	17.73	17.73	-0.50%	35,142
Sep 24, 2025	17.82	17.88	17.79	17.82	17.82	-0.39%	45,774
Sep 23, 2025	17.96	18.08	17.89	17.89	17.89	0.73%	20,195
Sep 22, 2025	17.92	17.92	17.68	17.76	17.76	-0.06%	43,198
Sep 19, 2025	17.70	17.88	17.69	17.77	17.77	-0.06%	39,371
Sep 18, 2025	17.88	17.88	17.58	17.78	17.78	-1.00%	26,982
Sep 17, 2025	18.20	18.20	17.96	17.96	17.96	-1.70%	21,315
Sep 16, 2025	17.84	18.27	17.84	18.27	18.27	3.69%	42,655
Sep 15, 2025	17.44	17.80	17.44	17.62	17.62	3.95%	19,876
Sep 12, 2025	16.81	16.97	16.81	16.95	16.95	-	56,437
Sep 11, 2025	16.78	16.98	16.78	16.95	16.95	1.38%	18,975
Sep 10, 2025	16.65	16.73	16.62	16.72	16.72	-1.24%	20,420
Sep 9, 2025	16.93	17.00	16.89	16.93	16.93	-2.42%	18,411
Sep 8, 2025	17.19	17.35	17.13	17.35	17.35	0.81%	23,998
Sep 5, 2025	17.00	17.37	17.00	17.21	17.21	3.36%	49,207
Sep 4, 2025	16.63	16.74	16.61	16.65	16.65	1.53%	21,381
Sep 3, 2025	16.28	16.40	16.23	16.40	16.40	0.74%	18,501
Sep 2, 2025	16.11	16.31	16.10	16.28	16.28	-2.16%	30,649
Aug 29, 2025	16.53	16.64	16.45	16.64	16.64	1.77%	18,599
Aug 28, 2025	16.31	16.57	16.30	16.35	16.35	-1.57%	38,527
Aug 27, 2025	16.60	16.75	16.44	16.61	16.61	-1.24%	62,641
Aug 26, 2025	16.78	16.82	16.70	16.82	16.82	1.75%	18,700
Aug 25, 2025	16.65	16.72	16.53	16.53	16.53	-1.14%	11,844
Aug 22, 2025	16.75	16.81	16.72	16.72	16.72	-	19,583
Aug 21, 2025	16.73	16.77	16.69	16.72	16.72	-0.18%	33,619
Aug 20, 2025	16.65	16.76	16.65	16.75	16.75	0.84%	29,594
Aug 19, 2025	16.66	16.68	16.59	16.61	16.61	0.63%	10,415
Aug 18, 2025	16.14	16.52	16.14	16.51	16.51	-0.15%	18,641