J Sainsbury plc (JSNSF)
OTCMKTS
· Delayed Price · Currency is USD
4.000
+0.152 (3.94%)
At close: Jun 5, 2025
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.66 | 4.00 | 3.66 | 4.00 | 4.00 | 0.50% | 7,250 |
| Jun 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.85 | -4.67% | 134 |
| May 23, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.04 | -2.91% | 147 |
| May 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 13.16% | 388 |
| May 21, 2025 | 3.72 | 3.80 | 3.72 | 3.80 | 3.67 | 3.54% | 200 |
| May 20, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.55 | -2.65% | 248 |
| May 15, 2025 | 3.69 | 3.77 | 3.69 | 3.77 | 3.65 | -8.05% | 507 |
| May 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 3.96 | 15.82% | 411 |
| May 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.42 | -0.28% | 24,763 |
| May 5, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.43 | 3.80% | 1,427 |
| Apr 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.31 | 0.44% | 8,300 |
| Apr 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.29 | -5.81% | 1,232 |
| Apr 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.50 | 29.11% | 1,081 |
| Apr 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.71 | -15.92% | 169 |
| Apr 4, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.22 | -2.06% | 479 |
| Mar 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | 4.62% | 488 |
| Mar 27, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.14 | -3.36% | 6,637 |
| Mar 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.25 | 7.10% | 935 |
| Mar 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.04 | -0.32% | 5,847 |
| Mar 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | 3.28% | 1,000 |
| Mar 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | -0.52% | 515 |
| Mar 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.97 | -0.45% | 18,159 |
| Mar 17, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 2.98 | -7.09% | 25,357 |
| Mar 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.21 | 2.00% | 1,335 |
| Mar 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.14 | -2.99% | 1,391 |
| Mar 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.24 | -4.29% | 182 |
| Feb 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.38 | 6.06% | 278 |
| Feb 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | 8.20% | 7,190 |
| Feb 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | -16.44% | 1,000 |
| Feb 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.53 | 10.61% | 346 |
| Feb 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.19 | -4.35% | 1,000 |
| Feb 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.34 | 12.75% | 1,123 |
| Jan 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.96 | 1.66% | 9,595 |
| Jan 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.91 | -8.79% | 18,838 |
| Jan 27, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.19 | 8.20% | 38,195 |
| Jan 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.95 | -3.94% | 360 |
| Jan 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.07 | -2.31% | 760 |
| Jan 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.14 | 0.46% | 150 |
| Jan 21, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.13 | 2.70% | 1,234 |
| Jan 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | -8.03% | 180 |
| Jan 13, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.31 | 8.73% | 332 |
| Jan 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.05 | -16.00% | 504 |
| Jan 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.63 | 10.29% | 432 |
| Jan 6, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.29 | -10.29% | 2,470 |
| Jan 2, 2025 | 3.40 | 3.79 | 3.40 | 3.79 | 3.67 | 18.07% | 2,506 |
| Dec 31, 2024 | 3.82 | 3.82 | 3.21 | 3.21 | 3.10 | -6.14% | 1,197 |
| Dec 27, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.31 | 0.59% | 404 |
| Dec 26, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | -11.69% | 162 |
| Dec 24, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.72 | 20.27% | 24,359 |
| Dec 23, 2024 | 3.38 | 3.38 | 3.20 | 3.20 | 3.10 | -12.90% | 21,502 |