J Sainsbury plc (JSNSF)
OTCMKTS · Delayed Price · Currency is USD
4.150
-0.410 (-8.99%)
At close: Sep 15, 2025
J Sainsbury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.50 | 4.50 | 4.37 | 4.46 | 4.46 | 7.37% | 8,700 |
| Sep 15, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -8.99% | 161,894 |
| Sep 9, 2025 | 3.94 | 4.56 | 3.94 | 4.56 | 4.56 | 5.07% | 1,767 |
| Sep 8, 2025 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 12.00% | 693 |
| Sep 4, 2025 | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | -9.04% | 1,533 |
| Aug 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | 1,090 |
| Aug 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.82% | 164 |
| Aug 22, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.59% | 1,418 |
| Aug 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.97% | 1,457 |
| Aug 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.29% | 150 |
| Aug 7, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 613 |
| Aug 6, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.12% | 145 |
| Aug 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.19% | 378 |
| Jul 31, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -6.25% | 265 |
| Jul 29, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 7.71% | 742 |
| Jul 25, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -4.12% | 1,026 |
| Jul 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.86% | 1,350 |
| Jul 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 9.25% | 969 |
| Jul 15, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | -4.51% | 5,100 |
| Jul 14, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 9.37% | 100 |
| Jul 11, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -8.68% | 275 |
| Jul 9, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.47% | 778 |
| Jul 8, 2025 | 3.61 | 4.30 | 3.61 | 4.30 | 4.30 | 17.81% | 7,087 |
| Jul 7, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -8.75% | 152 |
| Jul 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 12.36% | 3,847 |
| Jul 2, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -6.32% | 574 |
| Jun 26, 2025 | 4.43 | 4.43 | 3.80 | 3.80 | 3.80 | -1.66% | 1,524 |
| Jun 24, 2025 | 4.40 | 4.40 | 3.86 | 3.86 | 3.86 | -10.56% | 1,636 |
| Jun 18, 2025 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 12.21% | 2,645 |
| Jun 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | 2,102 |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 2,500 |
| Jun 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.33% | 786 |
| Jun 9, 2025 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | -0.08% | 4,409 |
| 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 |