Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

J Sainsbury plc (JSAIY)

Compare
12.83
-0.06
(-0.47%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202512.7812.9212.7812.8312.8330,600
Apr 11, 202512.2912.5612.1512.5412.54198,600
Apr 10, 202511.8811.9611.6811.7311.73135,600
Apr 9, 202512.1012.9812.0812.7412.7488,500
Apr 8, 202512.1712.2211.8611.9511.9569,000
Apr 7, 202512.0212.3411.8711.9311.9382,400
Apr 4, 202512.4212.6112.2012.2212.2253,100
Apr 3, 202512.8112.8312.6212.6212.6237,900
Apr 2, 202512.0912.2512.0512.2512.2533,500
Apr 1, 202512.0212.1011.9211.9911.9935,000
Mar 31, 202512.3212.4112.2412.2812.2831,500
Mar 28, 202512.6312.7212.5112.5112.5138,200
Mar 27, 202512.3512.4612.3012.3712.3745,400
Mar 26, 202512.3712.4312.2412.2812.2824,200
Mar 25, 202512.4312.4312.2912.3212.3287,400
Mar 24, 202512.3612.4112.2112.3312.3323,000
Mar 21, 202512.4912.5212.3612.4612.4641,200
Mar 20, 202512.3012.5212.3012.4912.4931,600
Mar 19, 202512.3612.4312.2912.3612.3642,600
Mar 18, 202512.3812.5912.3712.5112.51210,300
Mar 17, 202512.2012.4012.1712.3012.3069,300
Mar 14, 202513.2813.2812.2012.4612.4646,200
Mar 13, 202513.3313.4913.3313.4013.4025,000
Mar 12, 202513.1713.5213.1713.5013.5023,800
Mar 11, 202513.8813.8813.5513.6013.6029,400
Mar 10, 202513.6813.7213.4913.5013.5033,900
Mar 7, 202513.1913.5613.1913.4913.4920,200
Mar 6, 202513.0413.1913.0013.1013.1024,300
Mar 5, 202513.0813.2913.0013.2413.2428,000
Mar 4, 202512.9213.1812.9213.1713.1717,300
Mar 3, 202513.2213.2212.9813.0313.0314,300
Feb 28, 202513.2113.2913.0813.2013.2022,000
Feb 27, 202513.2513.3313.1713.2113.2115,300
Feb 26, 202513.0413.4013.0313.3013.30107,300
Feb 25, 202512.9513.2812.9113.2713.27256,500
Feb 24, 202512.8912.9712.8912.9212.9298,100
Feb 21, 202512.7712.8312.7212.7312.7321,900
Feb 20, 202512.4712.6412.4412.6012.6020,300
Feb 19, 202512.5412.5912.5212.5912.5934,300
Feb 18, 202512.7512.7512.6612.6912.6929,900
Feb 14, 202513.2413.2813.1913.1913.1926,900
Feb 13, 202513.1513.2813.1513.2513.2532,700
Feb 12, 202512.9613.0712.9613.0513.0536,300
Feb 11, 202513.1713.1913.1313.1713.1730,500
Feb 10, 202513.1313.1413.0213.0613.0639,900
Feb 7, 202513.1613.1913.0413.0513.0546,300
Feb 6, 202513.2113.3213.0913.1513.1532,600
Feb 5, 202513.2913.2913.1913.2413.2480,700
Feb 4, 202512.9512.9712.9112.9312.9349,500
Feb 3, 202512.4112.7812.4112.7312.7355,700
Jan 31, 202512.8312.9412.7512.7912.7920,200
Jan 30, 202513.1013.1312.9813.1013.1027,700
Jan 29, 202512.9713.0712.8812.9312.9314,600
Jan 28, 202513.2013.2012.9213.0413.0428,500
Jan 27, 202513.1213.1212.7712.9112.9128,900
Jan 24, 202512.7912.9612.7712.8212.8224,900
Jan 23, 202512.8812.8812.6812.7712.7734,000
Jan 22, 202513.0313.0312.8812.8812.8863,500
Jan 21, 202512.9813.2512.9613.0113.0130,400
Jan 17, 202513.0913.1212.9812.9912.9926,400
Jan 16, 202512.8813.0512.8012.8612.8645,300
Jan 15, 202512.7512.9012.7212.9012.9041,400
Jan 14, 202512.4012.7012.4012.5212.5283,900
Jan 13, 202512.5212.7012.5212.6312.6332,700
Jan 10, 202512.7712.9012.4612.7012.70103,000
Jan 8, 202513.8514.0013.6613.6813.6815,300
Jan 7, 202513.8814.1913.8613.9013.9025,200
Jan 6, 202514.1514.4113.9814.1314.1317,800
Jan 3, 202513.9214.2813.7714.0214.0243,000
Jan 2, 202514.0014.0013.9014.0014.0015,800
Dec 31, 202413.8414.1613.8413.9313.9313,200
Dec 30, 202414.3014.3013.7614.0114.0119,800
Dec 27, 202413.8514.0313.8013.8013.8097,000
Dec 26, 202414.0414.2313.9114.0414.0424,500
Dec 24, 202413.9314.7013.3214.0514.0549,100
Dec 23, 202413.7213.8013.6013.7413.7473,700
Dec 20, 202414.1314.1313.5213.6513.6538,400
Dec 19, 202413.8814.1313.6613.8813.8834,000
Dec 18, 202414.2814.4513.8913.8913.8926,200
Dec 17, 202413.7514.4713.7514.1214.1230,300
Dec 16, 202414.2214.4714.1114.2614.2626,600
Dec 13, 202413.7214.5013.7214.3414.3450,800
Dec 12, 202414.8014.8014.1914.5014.5027,000
Dec 11, 202414.1414.3914.0914.2314.2345,800
Dec 10, 202414.1214.1414.0614.0714.0748,100
Dec 9, 202413.9014.0313.7213.8913.8934,100
Dec 6, 202413.9414.1113.8213.9513.9516,200
Dec 5, 202413.7413.9513.7413.9013.9051,400
Dec 4, 202413.4913.6313.4613.5513.55111,100
Dec 3, 202413.3613.4413.3213.3613.3637,900
Dec 2, 202413.3113.5513.2413.5513.5535,300
Nov 29, 202413.4613.4613.3013.4313.4328,100
Nov 27, 202413.0013.3212.9712.9712.9730,000
Nov 26, 202412.9413.0512.7612.9112.9143,000
Nov 25, 202412.9513.0312.8612.9512.9557,700
Nov 22, 202412.9913.0512.8112.9612.9691,700
Nov 21, 202412.7912.9112.6412.9112.9164,000
Nov 20, 202412.6512.8312.6212.8312.83119,500
Nov 19, 202412.9612.9612.6612.7512.7554,500
Nov 18, 2024 0.20 Dividend
Nov 18, 202412.1612.7112.1612.6712.67106,900
Nov 15, 202412.5012.8712.5012.6412.4442,200
Nov 14, 202412.0912.5812.0912.4612.2641,300
Nov 13, 202412.3212.6812.3212.4512.2588,200
Nov 12, 202412.5912.6212.3212.4712.2730,100
Nov 11, 202412.6312.9212.6312.7012.5038,400
Nov 8, 202413.4913.4913.1013.2513.0417,600
Nov 7, 202413.6713.9113.5413.6113.3918,600
Nov 6, 202414.0214.1013.7713.9813.7628,300
Nov 5, 202414.0014.2114.0014.1213.8919,700
Nov 4, 202413.9214.1313.9213.9213.7016,700
Nov 1, 202413.9614.0613.7513.8813.6616,600
Oct 31, 202413.9014.0013.6813.9213.7020,100
Oct 30, 202414.2914.2913.8313.8313.6123,200
Oct 29, 202414.1314.2413.9814.0013.7817,500
Oct 28, 202414.5014.5014.2514.2514.0240,700
Oct 25, 202414.1614.6414.1414.6414.4018,100
Oct 24, 202414.8814.8814.2814.3614.1322,900
Oct 23, 202414.5514.7514.2014.7514.518,700
Oct 22, 202414.8414.8414.3314.6114.3813,200
Oct 21, 202414.6414.9414.5714.6314.406,900
Oct 18, 202415.0115.0114.5914.7814.5415,600
Oct 17, 202414.7014.9914.5514.8114.5712,200
Oct 16, 202414.7014.7014.5414.6514.4116,400
Oct 15, 202414.8514.9814.7014.7014.468,800
Oct 14, 202414.1914.6414.1914.6414.4040,400
Oct 11, 202414.3214.5914.2714.4014.1732,300
Oct 10, 202415.5315.5515.0215.1414.9033,500
Oct 9, 202415.5615.5915.4015.5215.278,300
Oct 8, 202415.5015.6415.2515.6415.3947,000
Oct 7, 202415.5815.5815.4215.5615.317,200
Oct 4, 202415.4715.7415.2915.7415.4910,800
Oct 3, 202415.5015.7915.5015.7815.5315,800
Oct 2, 202415.5215.6915.4915.6915.4413,500
Oct 1, 202415.8916.1215.7715.8115.5631,600
Sep 30, 202416.1616.1615.9316.0415.7812,600
Sep 27, 202416.1516.2716.1216.2716.0110,500
Sep 26, 202416.4316.4315.9416.0915.8314,600
Sep 25, 202416.0516.1115.9016.0415.788,800
Sep 24, 202416.2716.2715.8615.9415.687,700
Sep 23, 202415.9916.1715.9015.9515.6911,600
Sep 20, 202416.2216.2215.6515.8015.5511,400
Sep 19, 202415.8015.8815.6615.7115.4614,300
Sep 18, 202416.3916.3915.8615.8815.6221,100
Sep 17, 202415.9415.9715.7115.9115.656,200
Sep 16, 202415.6715.9515.6615.7715.5210,600
Sep 13, 202415.4015.5715.3415.3415.097,700
Sep 12, 202415.6715.8615.5215.7415.497,000
Sep 11, 202415.8115.8815.5915.8615.617,000
Sep 10, 202415.8415.9415.7215.7915.5411,100
Sep 9, 202415.8616.1515.6715.7515.507,700
Sep 6, 202415.8515.9015.5715.6915.4413,400
Sep 5, 202415.9216.0015.6515.8515.6017,000
Sep 4, 202415.7415.9215.6815.9215.665,900
Sep 3, 202415.8016.1215.6115.8315.589,400
Aug 30, 202415.6615.7915.4015.7015.4513,300
Aug 29, 202415.4615.5615.2515.4315.188,300
Aug 28, 202415.3415.4915.2715.4315.1815,400
Aug 27, 202415.4515.4915.2715.4215.176,400
Aug 26, 202415.4815.4814.7315.3315.0829,400
Aug 23, 202415.1015.4315.0815.3115.0623,100
Aug 22, 202415.1615.1614.9915.1114.8741,400
Aug 21, 202414.8815.0114.8315.0014.7642,000
Aug 20, 202414.8815.0714.5515.0414.809,700
Aug 19, 202415.0015.2115.0015.0214.7810,500
Aug 16, 202414.4314.9614.4314.7814.548,900
Aug 15, 202414.7414.9714.7414.7514.5117,800
Aug 14, 202414.5914.8214.4014.5114.2828,200
Aug 13, 202414.4214.5714.2314.5714.3429,200
Aug 12, 202414.0314.2414.0114.0213.7913,200
Aug 9, 202414.0014.2313.8913.9313.7128,900
Aug 8, 202413.9614.2113.6613.9913.7727,500
Aug 7, 202414.1014.3513.7913.9613.7415,900
Aug 6, 202413.8314.0013.5113.9913.7779,500
Aug 5, 202413.8314.1113.5614.1113.8873,000
Aug 2, 202414.2714.5314.0114.3714.147,300
Aug 1, 202414.4614.4614.1714.4614.23128,600
Jul 31, 202414.3514.5914.3014.5914.3622,500
Jul 30, 202414.4414.5214.3414.5214.2938,700
Jul 29, 202414.3814.3814.2214.2213.9956,500
Jul 26, 202414.2214.4214.2114.4214.1979,300
Jul 25, 202414.1914.5514.0714.0713.8422,900
Jul 24, 202414.3114.3814.2514.3514.1241,600
Jul 23, 202414.2314.4614.2314.4614.2321,800
Jul 22, 202414.4014.4014.2114.3314.1020,200
Jul 19, 202414.2114.2714.1314.2714.046,400
Jul 18, 202413.9714.1713.9714.1613.9320,400
Jul 17, 202413.9914.0213.8314.0213.7920,200
Jul 16, 202413.7014.1113.7013.9513.7332,800
Jul 15, 202413.8313.9913.6613.6613.4431,100
Jul 12, 202413.9814.1213.8914.0013.7839,900
Jul 11, 202413.9314.0013.9014.0013.7826,100
Jul 10, 202413.3313.6613.3313.6413.4214,500
Jul 9, 202413.4513.4513.1513.3713.1626,200
Jul 8, 202413.4013.5613.2013.4013.1822,300
Jul 5, 202413.4513.6913.3913.6913.4758,400
Jul 3, 202413.0113.1913.0013.1912.9839,500
Jul 2, 202412.9513.0112.7813.0112.8058,400
Jul 1, 202413.3313.4213.1713.1712.96128,600
Jun 28, 202413.3313.3312.9413.0612.8569,800
Jun 27, 202413.3213.3713.1013.2513.0495,000
Jun 26, 202413.2513.3513.1713.2813.0733,900
Jun 25, 202413.2313.2513.1613.2313.0227,900
Jun 24, 202413.3313.3313.1713.2613.0525,800
Jun 21, 202413.3413.3613.2513.2513.0441,600
Jun 20, 202413.2713.5213.2713.4213.2058,500
Jun 18, 202413.2113.4213.2113.3413.1339,300
Jun 17, 202413.1513.2713.0913.2713.0640,900
Jun 14, 202413.0713.1913.0013.1912.9874,800
Jun 13, 202413.2413.2913.0113.2713.0677,200
Jun 12, 202413.3413.5013.2013.2413.0323,800
Jun 11, 202413.3413.3912.9813.2313.0249,400
Jun 10, 202413.3813.6413.3413.6313.4114,200
Jun 7, 2024 0.46 Dividend
Jun 7, 202413.8913.8913.4013.7113.4923,600
Jun 6, 202414.0214.3714.0214.3413.6625,600
Jun 5, 202414.0814.0913.8014.0013.3324,500
Jun 4, 202413.9614.2513.9614.2513.5725,600
Jun 3, 202414.2114.3114.1914.2613.5818,100
May 31, 202414.1014.1714.1014.1513.4838,700
May 30, 202414.1714.3014.1614.2113.5364,000
May 29, 202414.1414.1413.9414.0513.3814,500
May 28, 202414.2814.3014.2214.2513.5779,100
May 24, 202414.2314.2914.0914.0913.4256,400
May 23, 202414.3414.3414.0714.0713.40179,600
May 22, 202414.5414.5414.4514.4813.7946,600
May 21, 202414.4614.6414.4614.5413.855,800
May 20, 202414.5114.7014.4214.5613.877,000
May 17, 202414.4314.6514.4314.4613.777,500
May 16, 202414.2614.5014.2614.5013.81124,400
May 15, 202414.1814.3514.1214.2213.547,700
May 14, 202414.2114.2114.1014.1513.488,700
May 13, 202414.0014.3213.9914.3113.6310,400
May 10, 202413.8613.9913.8613.9013.243,800
May 9, 202413.8214.0013.7813.8913.2318,000
May 8, 202413.4613.7513.4613.6613.019,300
May 7, 202413.5213.7513.4713.7513.0921,400
May 6, 202413.4613.5813.4613.5812.937,000
May 3, 202413.5013.7013.2913.6713.027,000
May 2, 202413.2813.4913.2113.4812.8410,400
May 1, 202413.3013.4513.2713.3612.7220,100
Apr 30, 202413.2913.4413.2913.4412.804,900
Apr 29, 202413.1913.4313.1913.3312.6923,100
Apr 26, 202413.1213.3012.9213.1712.5426,600
Apr 25, 202413.0613.0612.8112.9812.3631,600
Apr 24, 202413.3313.5513.1813.5512.9016,500
Apr 23, 202413.4513.5513.3613.5012.8661,400
Apr 22, 202413.3513.4213.2713.3712.7316,300
Apr 19, 202412.9012.9912.8912.9012.2812,200
Apr 18, 202413.0513.1913.0513.1112.4872,000
Apr 17, 202413.0213.2012.9313.0912.4731,700
Apr 16, 202412.8312.9612.8012.8812.2753,200
Apr 15, 202413.0513.1512.9212.9912.3723,900

Related Tickers

TSCDY Tesco PLC
13.57
-0.44%
 
TSCDF Tesco PLC
4.6500
0.00%
 
ADRNY Koninklijke Ahold Delhaize N.V.
38.28
-0.55%
 
AXL1.HA Axfood AB
21.64
+3.00%
 
CARR.VI Carrefour SA
13.26
-0.15%
 
KKOYY Kesko Oyj
11.03
0.00%
 
AXL1.F Axfood AB (publ)
21.64
+3.00%
 
AHODF Koninklijke Ahold Delhaize N.V.
36.60
0.00%
 
1FA.BE Sprouts Farmers Market Inc
140.50
+1.15%
 
AHOG.F Koninklijke Ahold Delhaize N.V.
34.17
+1.03%