J Sainsbury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	14.79	14.80	14.49	14.55	-	0.34%	2,215
May 12, 2025	14.67	14.69	14.26	14.50	14.50	-2.42%	107,152
May 9, 2025	14.74	14.95	14.74	14.86	14.86	1.85%	18,569
May 8, 2025	14.80	14.80	14.59	14.59	14.59	-1.53%	20,416
May 7, 2025	14.60	14.85	14.58	14.82	14.82	0.80%	25,140
May 6, 2025	14.63	14.71	14.60	14.70	14.70	3.58%	18,141
May 5, 2025	14.04	14.46	14.04	14.19	14.19	0.30%	17,875
May 2, 2025	14.21	14.21	14.06	14.15	14.15	-1.26%	22,965
May 1, 2025	14.36	14.58	14.33	14.33	14.33	-	17,667
Apr 30, 2025	14.22	14.42	14.20	14.33	14.33	1.63%	37,325
Apr 29, 2025	14.15	14.16	14.10	14.10	14.10	0.43%	14,877
Apr 28, 2025	13.94	14.04	13.93	14.04	14.04	0.32%	16,953
Apr 25, 2025	14.00	14.04	13.85	14.00	14.00	-0.53%	32,591
Apr 24, 2025	13.89	14.07	13.89	14.07	14.07	1.81%	34,066
Apr 23, 2025	13.60	13.88	13.57	13.82	13.82	-1.92%	56,191
Apr 22, 2025	14.08	14.17	13.99	14.09	14.09	2.85%	52,755
Apr 21, 2025	13.75	14.44	13.41	13.70	13.70	-	40,295
Apr 17, 2025	13.56	13.73	13.56	13.70	13.70	4.02%	18,854
Apr 16, 2025	13.17	13.19	13.04	13.17	13.17	0.92%	43,763
Apr 15, 2025	12.94	13.09	12.93	13.05	13.05	1.71%	52,076
Apr 14, 2025	12.78	12.92	12.78	12.83	12.83	2.31%	30,647
Apr 11, 2025	12.29	12.56	12.15	12.54	12.54	6.91%	198,608
Apr 10, 2025	11.88	11.96	11.68	11.73	11.73	-7.93%	135,581
Apr 9, 2025	12.10	12.98	12.08	12.74	12.74	6.61%	88,460
Apr 8, 2025	12.17	12.22	11.86	11.95	11.95	0.21%	69,027
Apr 7, 2025	12.02	12.34	11.87	11.93	11.93	-2.41%	82,356
Apr 4, 2025	12.42	12.61	12.20	12.22	12.22	-3.17%	53,139
Apr 3, 2025	12.81	12.83	12.62	12.62	12.62	3.02%	37,947
Apr 2, 2025	12.09	12.25	12.05	12.25	12.25	2.17%	33,523
Apr 1, 2025	12.02	12.10	11.92	11.99	11.99	-2.39%	34,961
Mar 31, 2025	12.32	12.41	12.24	12.28	12.28	-1.81%	31,511
Mar 28, 2025	12.63	12.73	12.51	12.51	12.51	1.13%	38,206
Mar 27, 2025	12.35	12.46	12.30	12.37	12.37	0.73%	45,449
Mar 26, 2025	12.37	12.43	12.24	12.28	12.28	-0.32%	24,245
Mar 25, 2025	12.43	12.43	12.29	12.32	12.32	-0.08%	87,440
Mar 24, 2025	12.36	12.41	12.21	12.33	12.33	-1.00%	22,972
Mar 21, 2025	12.49	12.52	12.36	12.46	12.46	-0.26%	41,239
Mar 20, 2025	12.30	12.52	12.30	12.49	12.49	1.07%	31,613
Mar 19, 2025	12.36	12.43	12.29	12.36	12.36	-1.23%	42,573
Mar 18, 2025	12.38	12.59	12.37	12.51	12.51	1.71%	210,261
Mar 17, 2025	12.20	12.40	12.17	12.30	12.30	-1.28%	69,276
Mar 14, 2025	13.28	13.28	12.20	12.46	12.46	-6.99%	46,221
Mar 13, 2025	13.33	13.49	13.33	13.40	13.40	-0.76%	25,003
Mar 12, 2025	13.17	13.52	13.17	13.50	13.50	-0.75%	23,843
Mar 11, 2025	13.88	13.88	13.55	13.60	13.60	0.74%	29,384
Mar 10, 2025	13.68	13.72	13.49	13.50	13.50	0.07%	33,934
Mar 7, 2025	13.19	13.56	13.19	13.49	13.49	2.98%	20,223
Mar 6, 2025	13.04	13.19	13.00	13.10	13.10	-1.06%	24,318
Mar 5, 2025	13.08	13.29	13.00	13.24	13.24	0.50%	28,031
Mar 4, 2025	12.92	13.18	12.92	13.17	13.17	1.11%	17,304