J Sainsbury plc (JSNSF)
OTCMKTS
· Delayed Price · Currency is USD
2.800
-0.530 (-15.92%)
At close: Apr 8, 2025
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 29.11% | 1,081 |
| Apr 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -15.92% | 169 |
| Apr 4, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.06% | 479 |
| Mar 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.62% | 488 |
| Mar 27, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -3.36% | 6,637 |
| Mar 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 7.10% | 935 |
| Mar 21, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 5,847 |
| Mar 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.28% | 1,000 |
| Mar 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.52% | 515 |
| Mar 18, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.45% | 18,159 |
| Mar 17, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | -7.09% | 25,357 |
| Mar 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.00% | 1,335 |
| Mar 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | 1,391 |
| Mar 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.29% | 182 |
| Feb 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | 278 |
| Feb 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 8.20% | 7,190 |
| Feb 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -16.44% | 1,000 |
| Feb 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 10.61% | 346 |
| Feb 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.35% | 1,000 |
| Feb 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 12.75% | 1,123 |
| Jan 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.66% | 9,595 |
| Jan 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -8.79% | 18,838 |
| Jan 27, 2025 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | 8.20% | 38,195 |
| Jan 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.94% | 360 |
| Jan 23, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.31% | 760 |
| Jan 22, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.46% | 150 |
| Jan 21, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | 2.70% | 1,234 |
| Jan 14, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -8.03% | 180 |
| Jan 13, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 8.73% | 332 |
| Jan 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -16.00% | 504 |
| Jan 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 10.29% | 432 |
| Jan 6, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -10.29% | 2,470 |
| Jan 2, 2025 | 3.40 | 3.79 | 3.40 | 3.79 | 3.79 | 18.07% | 2,506 |
| Dec 31, 2024 | 3.82 | 3.82 | 3.21 | 3.21 | 3.21 | -6.14% | 1,197 |
| Dec 27, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 404 |
| Dec 26, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -11.69% | 162 |
| Dec 24, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 20.27% | 24,359 |
| Dec 23, 2024 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | -12.90% | 21,502 |
| Dec 18, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.52% | 437 |
| Dec 17, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 14.24% | 4,696 |
| Dec 9, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 417 |
| Dec 2, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -11.27% | 919 |
| Nov 25, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 17.05% | 122 |
| Nov 19, 2024 | 3.45 | 3.45 | 3.03 | 3.03 | 3.03 | -5.22% | 829 |
| Nov 15, 2024 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | -5.83% | 74,347 |
| Nov 7, 2024 | 3.65 | 3.65 | 3.40 | 3.40 | 3.35 | -3.74% | 1,750 |