J Sainsbury plc (JSNSF)
OTCMKTS · Delayed Price · Currency is USD
4.750
+0.250 (5.56%)
At close: Mar 26, 2026
JSNSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 5.56% | 100 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.69% | 3,312 |
| Mar 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -6.84% | 563 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 497 |
| Mar 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.94% | 646 |
| Mar 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -3.28% | 2,736 |
| Mar 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.53% | 725 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.49% | 594 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.53% | 1,000 |
| Feb 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 547 |
| Feb 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | 11,957 |
| Feb 13, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.50% | 3,000 |
| Feb 10, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 11,207 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% | 3,128 |
| Jan 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.11% | 371 |
| Jan 20, 2026 | 4.73 | 4.73 | 4.61 | 4.61 | 4.61 | -2.64% | 22,648 |
| Jan 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.77% | 764 |
| Jan 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -8.37% | 445 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 19.49% | 974 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -13.62% | 1,305 |
| Jan 8, 2026 | 4.76 | 4.76 | 4.52 | 4.52 | 4.52 | -0.11% | 1,765 |
| Jan 6, 2026 | 4.50 | 4.62 | 4.50 | 4.52 | 4.52 | 1.35% | 6,949 |
| Jan 2, 2026 | 4.33 | 4.46 | 4.33 | 4.46 | 4.46 | 3.12% | 14,552 |
| Dec 30, 2025 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | -3.89% | 1,576 |
| Dec 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Dec 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5.14% | 400 |
| Dec 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 400 |
| Dec 3, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -2.71% | 1,477 |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.56% | 200 |
| Dec 1, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.09% | 987 |
| Nov 26, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 5.30% | 240 |
| Nov 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.84% | 253 |
| Nov 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -13.48% | 235 |
| Nov 13, 2025 | 4.05 | 4.71 | 4.05 | 4.71 | 4.71 | 2.30% | 1,500 |
| Nov 7, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.41 | -4.22% | 974 |
| Nov 5, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.60 | 9.25% | 506 |
| Nov 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.21 | 7.32% | 251 |
| Nov 3, 2025 | 4.20 | 4.54 | 4.10 | 4.10 | 3.92 | -8.89% | 4,430 |
| Oct 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | - | 5,284 |
| Oct 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | -1.10% | 10,469 |
| Oct 15, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.35 | 0.26% | 460 |
| Oct 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.34 | 0.84% | 1,915 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.31 | -2.91% | 500 |
| Oct 7, 2025 | 4.50 | 4.64 | 4.50 | 4.64 | 4.44 | -3.01% | 1,000 |
| Oct 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.57 | -2.53% | 1,431 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.69 | 3.22% | 2,664 |
| Oct 1, 2025 | 4.49 | 4.75 | 4.49 | 4.75 | 4.55 | 13.10% | 701 |
| Sep 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.02 | -5.83% | 1,605 |