UK Markets close in 7 hrs 13 mins

J Sainsbury plc (JSNSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.9800+0.1100 (+2.84%)
At close: 3:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20214.22004.22004.22004.22004.2200150,000
02 Sept 20214.33004.33004.33004.33004.3300-
01 Sept 20214.31004.33004.31004.33004.3300140,000
31 Aug 20214.33004.33004.33004.33004.3300-
30 Aug 20214.33004.33004.33004.33004.330010,000
27 Aug 20214.30004.30004.30004.30004.3000-
26 Aug 20214.50004.50004.30004.30004.30001,630,000
25 Aug 20214.56004.56004.47004.47004.4700110,000
24 Aug 20214.67004.67004.48004.57004.5700370,000
23 Aug 20214.55004.65004.55004.64004.64008,780,000
20 Aug 20213.90003.90003.90003.90003.9000-
19 Aug 20213.90003.90003.90003.90003.9000-
18 Aug 20213.90003.90003.90003.90003.9000-
17 Aug 20213.90003.90003.90003.90003.900020,000
16 Aug 20213.86003.86003.86003.86003.8600-
13 Aug 20213.86003.86003.86003.86003.8600-
12 Aug 20213.86003.86003.86003.86003.8600-
11 Aug 20213.86003.86003.86003.86003.8600-
10 Aug 20213.86003.86003.86003.86003.8600-
09 Aug 20213.86003.86003.86003.86003.8600-
06 Aug 20213.86003.86003.86003.86003.8600-
05 Aug 20213.86003.86003.86003.86003.8600-
04 Aug 20213.86003.86003.86003.86003.860040,000
03 Aug 20213.98003.98003.98003.98003.9800-
02 Aug 2021------
30 Jul 20214.03004.03004.03004.03004.0300-
29 Jul 20214.03004.03004.03004.03004.0300900
28 Jul 20213.87003.87003.87003.87003.8700-
27 Jul 20213.87003.87003.87003.87003.8700-
26 Jul 20213.87003.87003.87003.87003.8700400
23 Jul 20213.75003.75003.75003.75003.7500100
22 Jul 20213.75003.75003.75003.75003.75008,100
21 Jul 20213.79003.83003.69003.69003.69009,800
20 Jul 20213.82003.82003.82003.82003.82001,000
19 Jul 20214.02004.02003.76003.82003.82001,400
16 Jul 20213.97003.97003.97003.97003.9700-
15 Jul 20213.97003.97003.97003.97003.97005,400
14 Jul 20213.88003.88003.88003.88003.8800300
13 Jul 20213.86003.86003.86003.86003.8600-
12 Jul 20213.86003.86003.86003.86003.8600-
09 Jul 20213.86003.86003.86003.86003.8600-
08 Jul 20213.86003.86003.86003.86003.86001,700
07 Jul 20213.58003.58003.58003.58003.5800-
06 Jul 20213.58003.58003.58003.58003.5800-
02 Jul 20213.58003.58003.58003.58003.5800-
01 Jul 20213.58003.58003.58003.58003.58001,000
30 Jun 20213.61003.61003.61003.61003.6100500
29 Jun 20213.55003.55003.55003.55003.5500-
28 Jun 20213.55003.55003.55003.55003.5500-
25 Jun 20213.55003.55003.55003.55003.5500-
24 Jun 20213.55003.55003.55003.55003.5500-
23 Jun 20213.55003.55003.55003.55003.5500-
22 Jun 20213.55003.55003.55003.55003.5500-
21 Jun 20213.55003.55003.55003.55003.5500-
18 Jun 20213.55003.55003.55003.55003.5500-
17 Jun 20213.55003.55003.55003.55003.5500-
16 Jun 20213.55003.55003.55003.55003.5500400
15 Jun 20213.40003.52003.40003.52003.520053,800
14 Jun 20213.82003.82003.82003.82003.82001,000
11 Jun 20213.72003.72003.72003.72003.7200-
10 Jun 20213.72003.72003.72003.72003.7200-
10 Jun 20210.074 Dividend
09 Jun 20213.72003.72003.72003.72003.6460400
08 Jun 20213.65003.72003.65003.72003.64601,700
07 Jun 20213.65003.65003.65003.65003.57744,500
04 Jun 20213.60003.60003.60003.60003.52841,000
03 Jun 20213.77003.77003.77003.77003.69504,200
02 Jun 20213.60003.60003.60003.60003.5284100
01 Jun 20213.49003.49003.49003.49003.4206-
28 May 20213.49003.49003.49003.49003.4206-
27 May 20213.49003.49003.49003.49003.4206-
26 May 20213.49003.49003.49003.49003.4206-
25 May 20213.49003.49003.49003.49003.4206-
24 May 20213.49003.49003.49003.49003.4206-
21 May 20213.49003.49003.49003.49003.4206-
20 May 20213.49003.49003.49003.49003.4206300
19 May 20213.65003.65003.65003.65003.5774200
18 May 20213.70003.80003.70003.80003.72445,600
17 May 20213.73003.73003.65003.65003.57743,500
14 May 20213.50003.50003.50003.50003.43046,900
13 May 20213.75003.75003.75003.75003.67541,600
12 May 20213.60003.60003.60003.60003.52845,600
11 May 20213.51003.51003.51003.51003.44022,500
10 May 20213.54003.54003.54003.54003.4696-
07 May 20213.54003.54003.54003.54003.469619,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...