J Sainsbury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	13.88	13.88	13.88	13.88	-	-0.82%	3
Apr 25, 2025	14.00	14.04	13.85	14.00	14.00	-0.53%	32,591
Apr 24, 2025	13.89	14.07	13.89	14.07	14.07	1.81%	34,066
Apr 23, 2025	13.60	13.88	13.57	13.82	13.82	-1.92%	56,191
Apr 22, 2025	14.08	14.17	13.99	14.09	14.09	2.85%	52,755
Apr 21, 2025	13.75	14.44	13.41	13.70	13.70	-	40,295
Apr 17, 2025	13.56	13.73	13.56	13.70	13.70	4.02%	18,854
Apr 16, 2025	13.17	13.19	13.04	13.17	13.17	0.92%	43,763
Apr 15, 2025	12.94	13.09	12.93	13.05	13.05	1.71%	52,076
Apr 14, 2025	12.78	12.92	12.78	12.83	12.83	2.31%	30,647
Apr 11, 2025	12.29	12.56	12.15	12.54	12.54	6.91%	198,608
Apr 10, 2025	11.88	11.96	11.68	11.73	11.73	-7.93%	135,581
Apr 9, 2025	12.10	12.98	12.08	12.74	12.74	6.61%	88,460
Apr 8, 2025	12.17	12.22	11.86	11.95	11.95	0.21%	69,027
Apr 7, 2025	12.02	12.34	11.87	11.93	11.93	-2.41%	82,356
Apr 4, 2025	12.42	12.61	12.20	12.22	12.22	-3.17%	53,139
Apr 3, 2025	12.81	12.83	12.62	12.62	12.62	3.02%	37,947
Apr 2, 2025	12.09	12.25	12.05	12.25	12.25	2.17%	33,523
Apr 1, 2025	12.02	12.10	11.92	11.99	11.99	-2.39%	34,961
Mar 31, 2025	12.32	12.41	12.24	12.28	12.28	-1.81%	31,511
Mar 28, 2025	12.63	12.73	12.51	12.51	12.51	1.13%	38,206
Mar 27, 2025	12.35	12.46	12.30	12.37	12.37	0.73%	45,449
Mar 26, 2025	12.37	12.43	12.24	12.28	12.28	-0.32%	24,245
Mar 25, 2025	12.43	12.43	12.29	12.32	12.32	-0.08%	87,440
Mar 24, 2025	12.36	12.41	12.21	12.33	12.33	-1.00%	22,972
Mar 21, 2025	12.49	12.52	12.36	12.46	12.46	-0.26%	41,239
Mar 20, 2025	12.30	12.52	12.30	12.49	12.49	1.07%	31,613
Mar 19, 2025	12.36	12.43	12.29	12.36	12.36	-1.23%	42,573
Mar 18, 2025	12.38	12.59	12.37	12.51	12.51	1.71%	210,261
Mar 17, 2025	12.20	12.40	12.17	12.30	12.30	-1.28%	69,276
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