Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J Sainsbury Plc Ord (OP: JSNSF )

3.419 +0.119 (+3.61%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.490 3.490 3.490 12 +0.00(+0.00%)
Jan 28, 2021 3.490 3.490 3.490 3.490 368 +0.04(+1.16%)
Jan 27, 2021 3.400 3.450 3.400 3.450 2,153 -0.03(-0.97%)
Jan 26, 2021 3.465 3.484 3.465 3.484 2,965 +0.10(+3.01%)
Jan 25, 2021 3.382 3.382 3.382 3.382 618 +0.16(+5.03%)
Jan 22, 2021 3.220 3.220 3.220 9 +0.00(+0.00%)
Jan 21, 2021 3.220 3.220 3.220 3 +0.00(+0.00%)
Jan 20, 2021 3.220 3.220 3.220 3.220 3,816 -0.07(-2.13%)
Jan 19, 2021 3.290 3.290 3.290 3.290 145 -0.15(-4.32%)
Jan 15, 2021 3.230 3.438 3.200 3.438 26,200 +0.29(+9.33%)
Jan 14, 2021 3.145 3.145 3.145 6 +0.00(+0.00%)
Jan 13, 2021 3.145 3.145 3.145 21 +0.00(+0.00%)
Jan 12, 2021 3.145 3.145 3.145 3 +0.00(+0.00%)
Jan 11, 2021 3.195 3.195 3.145 3.145 2,535 -0.11(-3.53%)
Jan 08, 2021 3.350 3.370 3.260 3.260 5,400 -0.06(-1.81%)
Jan 07, 2021 3.320 3.320 3.320 3.320 270 +0.24(+7.79%)
Jan 06, 2021 3.080 3.080 3.080 3.080 3,502 +0.07(+2.33%)
Jan 05, 2021 3.010 3.010 3.010 3.010 1,019 +0.01(+0.23%)
Jan 04, 2021 3.000 3.003 3.000 3.003 8,805 -0.08(-2.50%)
Dec 30, 2020 3.080 3.080 3.080 0 +0.00(+0.00%)
Dec 29, 2020 3.190 3.190 3.080 3.080 13,684 -0.11(-3.45%)
Dec 28, 2020 3.190 3.190 3.190 3.190 2,000 +0.16(+5.28%)
Dec 24, 2020 3.030 3.030 3.030 3.030 3,900 +0.00(+0.00%)
Dec 23, 2020 2.972 3.030 2.972 3.030 3,135 -0.03(-0.90%)
Dec 21, 2020 3.058 3.058 3.058 0 +0.00(+0.00%)
Dec 18, 2020 3.058 3.058 3.058 1 +0.00(+0.00%)
Dec 17, 2020 3.058 3.058 3.058 3.058 120 -0.03(-1.05%)
Dec 16, 2020 3.125 3.125 3.090 3.090 541 +0.15(+5.03%)
Dec 15, 2020 2.942 2.942 2.942 20,841 +0.00(+0.00%)
Dec 14, 2020 2.942 2.942 2.942 5 +0.00(+0.00%)
Dec 10, 2020 2.942 2.942 2.942 0 +0.05(+1.80%)
Dec 09, 2020 2.890 2.890 2.890 2.890 1,238 +0.11(+3.96%)
Dec 08, 2020 2.780 2.780 2.780 12,697 +0.00(+0.00%)
Dec 07, 2020 2.780 2.780 2.780 2.780 38,871 -0.09(-3.14%)
Dec 04, 2020 2.870 2.870 2.870 2.870 800 +0.01(+0.35%)
Dec 03, 2020 2.880 2.880 2.860 2.860 1,391 +0.04(+1.42%)
Dec 01, 2020 2.820 2.820 2.820 0 -0.07(-2.42%)
Nov 27, 2020 2.890 2.890 2.890 0 +0.00(+0.00%)
Nov 25, 2020 2.890 2.890 2.890 2.890 500 -0.04(-1.53%)
Nov 24, 2020 2.935 2.935 2.935 2.935 1,048 +0.14(+4.82%)
Nov 23, 2020 2.800 2.800 2.800 2.800 960 -0.03(-1.06%)
Nov 20, 2020 2.950 2.950 2.830 2.830 10,900 -0.05(-1.74%)
Nov 19, 2020 2.880 2.880 2.880 2.880 265 +0.19(+7.06%)
Nov 18, 2020 2.690 2.690 2.690 10 +0.00(+0.00%)
Nov 17, 2020 2.690 2.690 2.690 15 +0.00(+0.00%)
Nov 16, 2020 2.705 2.705 2.690 2.690 14,135 -0.08(-2.89%)
Nov 13, 2020 2.770 2.770 2.770 2.770 800 +0.19(+7.36%)
Nov 12, 2020 2.580 2.580 2.580 2.580 3,260 -0.13(-4.80%)
Nov 11, 2020 2.700 2.710 2.700 2.710 19,203 +0.02(+0.56%)
Nov 10, 2020 2.695 2.695 2.695 2.695 416 +0.14(+5.47%)
Nov 09, 2020 2.555 2.555 2.555 2.555 170 +0.02(+0.59%)
Nov 05, 2020 2.540 2.540 2.540 0 -0.17(-6.45%)
Nov 04, 2020 2.715 2.715 2.715 2.715 201 +0.15(+5.64%)
Oct 30, 2020 2.570 2.570 2.570 0 -0.08(-3.02%)
Oct 27, 2020 2.650 2.650 2.650 0 +0.00(+0.00%)
Oct 26, 2020 2.650 2.650 2.650 5 +0.00(+0.00%)
Oct 23, 2020 2.650 2.650 2.650 2.650 2,000 +0.02(+0.76%)
Oct 21, 2020 2.630 2.630 2.630 0 +0.05(+1.94%)
Oct 20, 2020 2.580 2.580 2.580 2.580 500 -0.09(-3.30%)
Oct 12, 2020 2.668 2.668 2.668 0 +0.19(+7.54%)
Oct 07, 2020 2.481 2.481 2.481 0 -0.07(-2.90%)
Oct 06, 2020 2.555 2.555 2.555 1 +0.00(+0.00%)
Oct 05, 2020 2.555 2.555 2.555 2.555 1,108 +0.08(+3.03%)
Oct 02, 2020 2.480 2.480 2.480 2.480 4,500 +0.08(+3.29%)
Oct 01, 2020 2.401 2.401 2.401 2.401 2,183 -0.01(-0.37%)
Sep 30, 2020 2.410 2.410 2.410 2.410 117 -0.03(-1.23%)
Sep 25, 2020 2.440 2.440 2.440 0 -0.07(-2.79%)
Sep 24, 2020 2.510 2.510 2.510 2.510 15,512 -0.02(-0.61%)
Sep 23, 2020 2.526 2.526 2.526 2.526 299 +0.01(+0.22%)
Sep 21, 2020 2.520 2.520 2.520 0 +0.07(+2.86%)
Sep 18, 2020 2.500 2.500 2.450 2.450 9,300 +0.11(+4.70%)
Sep 16, 2020 2.340 2.340 2.340 0 -0.06(-2.50%)
Sep 15, 2020 2.400 2.400 2.400 84 +0.00(+0.00%)
Sep 10, 2020 2.400 2.400 2.400 0 -0.04(-1.64%)
Sep 09, 2020 2.495 2.495 2.440 2.440 1,654 -0.00(-0.20%)
Sep 08, 2020 2.390 2.445 2.390 2.445 2,920 +0.12(+5.35%)
Sep 04, 2020 2.300 2.321 2.300 2.321 5,200 +0.02(+0.90%)
Sep 03, 2020 2.300 2.300 2.300 10 +0.00(+0.00%)
Sep 02, 2020 2.450 2.450 2.300 2.300 17,855 -0.16(-6.50%)
Sep 01, 2020 2.430 2.460 2.300 2.460 1,161 +0.01(+0.41%)
Aug 28, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 27, 2020 2.450 2.450 2.450 2.450 6,625 -0.01(-0.28%)
Aug 26, 2020 2.457 2.457 2.457 2.457 1,590 -0.00(-0.12%)
Aug 25, 2020 2.460 2.460 2.460 2.460 100 +0.04(+1.65%)
Aug 24, 2020 2.420 2.420 2.420 2.420 170 +0.06(+2.54%)
Aug 21, 2020 2.360 2.360 2.360 2.360 600 -0.06(-2.48%)
Aug 20, 2020 2.420 2.420 2.420 2.420 10,633 +0.02(+0.83%)
Aug 19, 2020 2.480 2.480 2.400 2.400 69,594 -0.03(-1.23%)
Aug 18, 2020 2.430 2.430 2.430 2.430 138 -0.06(-2.51%)
Aug 12, 2020 2.493 2.493 2.493 0 +0.05(+2.15%)
Aug 10, 2020 2.440 2.440 2.440 0 -0.05(-1.93%)
Aug 07, 2020 2.475 2.488 2.475 2.488 14,000 +0.04(+1.56%)
Aug 06, 2020 2.450 2.450 2.450 1 +0.00(+0.00%)
Aug 05, 2020 2.461 2.505 2.450 2.450 6,361 -0.04(-1.80%)
Aug 03, 2020 2.495 2.495 2.495 0 +0.12(+4.83%)
Jul 31, 2020 2.380 2.380 2.380 2.380 100 +0.02(+0.85%)
Jul 30, 2020 2.360 2.360 2.360 10 +0.00(+0.00%)
Jul 23, 2020 2.360 2.360 2.360 0 +0.00(+0.00%)
Jul 22, 2020 2.360 2.360 2.360 2.360 419 +0.02(+0.85%)
Jul 21, 2020 2.340 2.340 2.340 2.340 2,996 -0.01(-0.43%)
Jul 20, 2020 2.350 2.350 2.350 2.350 9,951 +0.00(+0.00%)
Jul 16, 2020 2.350 2.350 2.350 0 -0.02(-0.84%)
Jul 15, 2020 2.400 2.400 2.370 2.370 14,213 -0.11(-4.44%)
Jul 14, 2020 2.390 2.480 2.390 2.480 15,926 +0.07(+2.90%)
Jul 13, 2020 2.410 2.410 2.410 2.410 508 +0.02(+0.84%)
Jul 09, 2020 2.390 2.390 2.390 0 +0.00(+0.00%)
Jul 08, 2020 2.390 2.390 2.390 14 +0.00(+0.00%)
Jul 07, 2020 2.390 2.390 2.390 2.390 100 -0.06(-2.45%)
Jul 06, 2020 2.450 2.450 2.450 2.450 700 +0.02(+0.82%)
Jul 02, 2020 2.518 2.518 2.430 2.430 9,400 -0.03(-1.22%)
Jul 01, 2020 2.470 2.470 2.460 2.460 858 -0.12(-4.66%)
Jun 30, 2020 2.580 2.580 2.580 2.580 1,959 +0.07(+2.75%)
Jun 29, 2020 2.511 2.511 2.511 2.511 220 +0.01(+0.45%)
Jun 26, 2020 2.500 2.500 2.500 2.500 6,900 +0.03(+1.21%)
Jun 25, 2020 2.486 2.486 2.470 2.470 2,955 -0.09(-3.70%)
Jun 23, 2020 2.565 2.565 2.565 0 +0.09(+3.71%)
Jun 22, 2020 2.473 2.473 2.473 60 +0.00(+0.00%)
Jun 19, 2020 2.473 2.473 2.473 2.473 10,800 +0.16(+7.06%)
Jun 17, 2020 2.310 2.310 2.310 0 +0.00(+0.00%)
Jun 15, 2020 2.310 2.310 2.310 0 -0.15(-6.13%)
Jun 12, 2020 2.461 2.461 2.461 2.461 15,600 +0.01(+0.44%)
Jun 11, 2020 2.450 2.450 2.450 2.450 646 +0.02(+0.82%)
Jun 09, 2020 2.430 2.430 2.430 0 +0.00(+0.00%)
Jun 05, 2020 2.430 2.430 2.430 0 +0.00(+0.00%)
Jun 03, 2020 2.430 2.430 2.430 0 +0.12(+5.19%)
Jun 01, 2020 2.310 2.310 2.310 0 +0.00(+0.00%)
May 29, 2020 2.385 2.385 2.310 2.310 7,400 -0.01(-0.43%)
May 28, 2020 2.330 2.363 2.300 2.320 36,263 +0.08(+3.57%)
May 27, 2020 2.180 2.240 2.170 2.240 61,496 +0.01(+0.53%)
May 22, 2020 2.228 2.228 2.228 0 +0.05(+2.30%)
May 21, 2020 2.178 2.178 2.178 2.178 1,663 -0.00(-0.09%)
May 20, 2020 2.180 2.180 2.180 2.180 505 -0.06(-2.88%)
May 19, 2020 2.260 2.260 2.245 2.245 50,538 +0.03(+1.57%)
May 18, 2020 2.210 2.210 2.210 2.210 795 +0.01(+0.45%)
May 15, 2020 2.200 2.200 2.200 2.200 2,100 -0.01(-0.45%)
May 14, 2020 2.210 2.210 2.210 2.210 3,616 -0.04(-1.82%)
May 13, 2020 2.285 2.344 2.251 2.251 33,941 -0.14(-5.78%)
May 11, 2020 2.389 2.389 2.389 0 +0.04(+1.66%)
May 07, 2020 2.350 2.350 2.350 0 +0.08(+3.52%)
May 06, 2020 2.290 2.320 2.270 2.270 6,001 -0.12(-4.99%)
May 05, 2020 2.389 2.389 2.389 78 +0.00(+0.00%)
May 04, 2020 2.389 2.389 2.389 2.389 180 +0.09(+3.88%)
May 01, 2020 2.300 2.300 2.300 2.300 1,000 -0.20(-8.00%)
Apr 29, 2020 2.500 2.500 2.500 0 -0.01(-0.40%)
Apr 27, 2020 2.510 2.510 2.510 0 +0.00(+0.00%)
Apr 24, 2020 2.435 2.510 2.435 2.510 400 +0.21(+9.13%)
Apr 23, 2020 2.380 2.380 2.300 2.300 3,122 -0.07(-2.95%)
Apr 21, 2020 2.370 2.370 2.370 0 -0.02(-0.84%)
Apr 16, 2020 2.390 2.390 2.390 0 -0.13(-5.06%)
Apr 15, 2020 2.518 2.518 2.518 2.518 166,173 +0.11(+4.46%)
Apr 13, 2020 2.410 2.410 2.410 0 +0.00(+0.00%)
Apr 09, 2020 2.410 2.410 2.410 2.410 3,000 -0.01(-0.41%)
Apr 08, 2020 2.455 2.455 2.360 2.420 1,927 -0.08(-3.20%)
Apr 07, 2020 2.554 2.554 2.460 2.500 9,477 +0.05(+2.04%)
Apr 06, 2020 2.630 2.630 2.450 2.450 963 -0.17(-6.59%)
Apr 03, 2020 2.623 2.623 2.623 2.623 4,000 +0.21(+8.83%)
Apr 02, 2020 2.575 2.575 2.410 2.410 17,199 -0.11(-4.37%)
Apr 01, 2020 2.520 2.520 2.520 2.520 22,190 -0.11(-4.18%)
Mar 31, 2020 2.630 2.630 2.630 54 +0.00(+0.00%)
Mar 30, 2020 2.630 2.630 2.630 2.630 202 +0.00(+0.14%)
Mar 27, 2020 2.505 2.626 2.420 2.626 14,700 +0.23(+9.42%)
Mar 26, 2020 2.400 2.400 2.400 2.400 7,402 -0.00(-0.02%)
Mar 25, 2020 2.401 2.401 2.401 75 +0.00(+0.00%)
Mar 24, 2020 2.270 2.401 2.266 2.401 13,901 -0.05(-2.02%)
Mar 23, 2020 2.303 2.450 2.303 2.450 10,865 +0.07(+2.94%)
Mar 20, 2020 2.300 2.380 2.300 2.380 600 -0.07(-2.76%)
Mar 19, 2020 2.400 2.447 2.400 2.447 392 +0.14(+5.95%)
Mar 18, 2020 2.350 2.350 2.310 2.310 35,141 +0.18(+8.45%)
Mar 17, 2020 2.329 2.329 2.130 2.130 13,361 -0.09(-4.05%)
Mar 16, 2020 2.160 2.220 2.160 2.220 1,896 +0.08(+3.74%)
Mar 13, 2020 2.252 2.252 2.140 2.140 12,100 -0.06(-2.73%)
Mar 12, 2020 2.176 2.399 2.140 2.200 4,385 -0.13(-5.58%)
Mar 11, 2020 2.490 2.490 2.330 2.330 25,054 -0.25(-9.77%)
Mar 10, 2020 2.600 2.600 2.582 2.582 395,908 -0.02(-0.68%)
Mar 09, 2020 2.600 2.600 2.600 2.600 443 -0.08(-2.99%)
Mar 06, 2020 2.680 2.725 2.680 2.680 700 +0.03(+1.13%)
Mar 05, 2020 2.760 2.760 2.650 2.650 7,495 -0.11(-3.99%)
Mar 04, 2020 2.760 2.760 2.760 2.760 12,183 +0.13(+5.14%)
Mar 03, 2020 2.510 2.510 2.625 3,401 +0.12(+4.58%)
Feb 28, 2020 2.510 2.510 2.510 0 +0.08(+3.29%)
Feb 27, 2020 2.550 2.550 2.400 2.430 12,664 -0.19(-7.07%)
Feb 26, 2020 2.615 2.615 2.615 2.615 105 +0.08(+2.95%)
Feb 25, 2020 2.540 2.540 2.540 2.540 1,078 -0.06(-2.31%)
Feb 24, 2020 2.600 2.600 2.600 2.600 3,781 -0.01(-0.38%)
Feb 20, 2020 2.610 2.610 2.610 0 -0.04(-1.58%)
Feb 19, 2020 2.652 2.652 2.652 2.652 1,109 -0.05(-1.78%)
Feb 18, 2020 2.700 2.700 2.700 2.700 123 +0.09(+3.45%)
Feb 14, 2020 2.610 2.610 2.610 37 +0.00(+0.00%)
Feb 13, 2020 2.610 2.647 2.610 2.610 8,321 -0.13(-4.74%)
Feb 12, 2020 2.740 2.750 2.740 2.740 11,041 +0.20(+7.87%)
Feb 11, 2020 2.570 2.570 2.540 2.540 9,959 -0.07(-2.68%)
Feb 06, 2020 2.610 2.610 2.610 0 +0.04(+1.56%)
Feb 05, 2020 2.641 2.641 2.570 2.570 6,622 -0.01(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.