J Sainsbury plc (JSNSF)
OTCMKTS · Delayed Price · Currency is USD
4.255
-0.173 (-3.90%)
At close: Jun 25, 2026
JSNSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.90% | 2,408 |
| Jun 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 6.69% | 5,306 |
| Jun 23, 2026 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | 2.49% | 1,156 |
| Jun 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -13.11% | 9,518 |
| Jun 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 8.78% | 741 |
| Jun 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.68% | 664 |
| Jun 10, 2026 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | -9.26% | 5,953 |
| Jun 5, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 13.42% | 15,720 |
| Jun 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.98 | 0.13% | 103 |
| May 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.97 | -11.83% | 421 |
| May 21, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.50 | - | 100 |
| May 13, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.50 | 10.71% | 200 |
| May 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | -5.41% | 717 |
| May 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | -9.68% | 7,941 |
| May 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.76 | 17.05% | 1,677 |
| Apr 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | -14.81% | 1,000 |
| Apr 16, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.78 | 2.39% | 3,266 |
| Apr 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.66 | 7.00% | 100 |
| Apr 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | -1.10% | 21,829 |
| Apr 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.41 | -4.21% | 253 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.60 | 5.56% | 100 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | 1.69% | 3,312 |
| Mar 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.29 | -6.84% | 563 |
| Mar 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.60 | - | 497 |
| Mar 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.60 | 3.94% | 646 |
| Mar 13, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.43 | -3.28% | 2,736 |
| Mar 4, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.58 | 0.53% | 725 |
| Feb 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | -3.49% | 594 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.72 | 2.53% | 1,000 |
| Feb 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.60 | - | 547 |
| Feb 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.60 | 0.42% | 11,957 |
| Feb 13, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.58 | 1.50% | 3,000 |
| Feb 10, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.51 | 1.30% | 11,207 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.46 | -0.22% | 3,128 |
| Jan 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.47 | 0.10% | 371 |
| Jan 20, 2026 | 4.73 | 4.73 | 4.61 | 4.61 | 4.46 | -2.64% | 22,648 |
| Jan 16, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.58 | 10.77% | 764 |
| Jan 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.14 | -8.37% | 445 |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.51 | 19.49% | 974 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.78 | -13.62% | 1,305 |
| Jan 8, 2026 | 4.76 | 4.76 | 4.52 | 4.52 | 4.37 | -0.11% | 1,765 |
| Jan 6, 2026 | 4.50 | 4.62 | 4.50 | 4.52 | 4.38 | 1.35% | 6,949 |
| Jan 2, 2026 | 4.33 | 4.46 | 4.33 | 4.46 | 4.32 | 3.12% | 14,552 |