OTC Markets OTCQX - Delayed Quote USD

J Sainsbury plc (JSAIY)

Compare
13.80 -0.15 (-1.08%)
At close: December 27 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 13.85 14.03 13.80 13.80 13.80 97,000
Dec 26, 2024 14.04 14.23 13.91 14.04 14.04 24,500
Dec 24, 2024 13.93 14.70 13.32 14.05 14.05 49,100
Dec 23, 2024 13.72 13.80 13.60 13.74 13.74 73,700
Dec 20, 2024 14.13 14.13 13.52 13.65 13.65 38,400
Dec 19, 2024 13.88 14.13 13.66 13.88 13.88 34,000
Dec 18, 2024 14.28 14.45 13.89 13.89 13.89 26,200
Dec 17, 2024 13.75 14.47 13.75 14.12 14.12 30,300
Dec 16, 2024 14.22 14.47 14.11 14.26 14.26 26,600
Dec 13, 2024 13.72 14.50 13.72 14.34 14.34 50,800
Dec 12, 2024 14.80 14.80 14.19 14.50 14.50 27,000
Dec 11, 2024 14.14 14.39 14.09 14.23 14.23 45,800
Dec 10, 2024 14.12 14.14 14.06 14.07 14.07 48,100
Dec 9, 2024 13.90 14.03 13.72 13.89 13.89 34,100
Dec 6, 2024 13.94 14.11 13.82 13.95 13.95 16,200
Dec 5, 2024 13.74 13.95 13.74 13.90 13.90 51,400
Dec 4, 2024 13.49 13.63 13.46 13.55 13.55 111,100
Dec 3, 2024 13.36 13.44 13.32 13.36 13.36 37,900
Dec 2, 2024 13.31 13.55 13.24 13.55 13.55 35,300
Nov 29, 2024 13.46 13.46 13.30 13.43 13.43 28,100
Nov 27, 2024 13.00 13.32 12.97 12.97 12.97 30,000
Nov 26, 2024 12.94 13.05 12.76 12.91 12.91 43,000
Nov 25, 2024 12.95 13.03 12.86 12.95 12.95 57,700
Nov 22, 2024 12.99 13.05 12.81 12.96 12.96 91,700
Nov 21, 2024 12.79 12.91 12.64 12.91 12.91 64,000
Nov 20, 2024 12.65 12.83 12.62 12.83 12.83 119,500
Nov 19, 2024 12.96 12.96 12.66 12.75 12.75 54,500
Nov 18, 2024 12.16 12.71 12.16 12.67 12.67 106,900
Nov 15, 2024 12.50 12.87 12.50 12.64 12.64 42,200
Nov 14, 2024 12.09 12.58 12.09 12.46 12.46 41,300
Nov 13, 2024 12.32 12.68 12.32 12.45 12.45 88,200
Nov 12, 2024 12.59 12.62 12.32 12.47 12.47 30,100
Nov 11, 2024 12.63 12.92 12.63 12.70 12.70 38,400
Nov 8, 2024 13.49 13.49 13.10 13.25 13.25 17,600
Nov 7, 2024 13.67 13.91 13.54 13.61 13.61 18,600
Nov 6, 2024 14.02 14.10 13.77 13.98 13.98 28,300
Nov 5, 2024 14.00 14.21 14.00 14.12 14.12 19,700
Nov 4, 2024 13.92 14.13 13.92 13.92 13.92 16,700
Nov 1, 2024 13.96 14.06 13.75 13.88 13.88 16,600
Oct 31, 2024 13.90 14.00 13.68 13.92 13.92 20,100
Oct 30, 2024 14.29 14.29 13.83 13.83 13.83 23,200
Oct 29, 2024 14.13 14.24 13.98 14.00 14.00 17,500
Oct 28, 2024 14.50 14.50 14.25 14.25 14.25 40,700
Oct 25, 2024 14.16 14.64 14.14 14.64 14.64 18,100
Oct 24, 2024 14.88 14.88 14.28 14.36 14.36 22,900
Oct 23, 2024 14.55 14.75 14.20 14.75 14.75 8,700
Oct 22, 2024 14.84 14.84 14.33 14.61 14.61 13,200
Oct 21, 2024 14.64 14.94 14.57 14.63 14.63 6,900
Oct 18, 2024 15.01 15.01 14.59 14.78 14.78 15,600
Oct 17, 2024 14.70 14.99 14.55 14.81 14.81 12,200
Oct 16, 2024 14.70 14.70 14.54 14.65 14.65 16,400
Oct 15, 2024 14.85 14.98 14.70 14.70 14.70 8,800
Oct 14, 2024 14.19 14.64 14.19 14.64 14.64 40,400
Oct 11, 2024 14.32 14.59 14.27 14.40 14.40 32,300
Oct 10, 2024 15.53 15.55 15.02 15.14 15.14 33,500
Oct 9, 2024 15.56 15.59 15.40 15.52 15.52 8,300
Oct 8, 2024 15.50 15.64 15.25 15.64 15.64 47,000
Oct 7, 2024 15.58 15.58 15.42 15.56 15.56 7,200
Oct 4, 2024 15.47 15.74 15.29 15.74 15.74 10,800
Oct 3, 2024 15.50 15.79 15.50 15.78 15.78 15,800
Oct 2, 2024 15.52 15.69 15.49 15.69 15.69 13,500
Oct 1, 2024 15.89 16.12 15.77 15.81 15.81 31,600
Sep 30, 2024 16.16 16.16 15.93 16.04 16.04 12,600
Sep 27, 2024 16.15 16.27 16.12 16.27 16.27 10,500
Sep 26, 2024 16.43 16.43 15.94 16.09 16.09 14,600
Sep 25, 2024 16.05 16.11 15.90 16.04 16.04 8,800
Sep 24, 2024 16.27 16.27 15.86 15.94 15.94 7,700
Sep 23, 2024 15.99 16.17 15.90 15.95 15.95 11,600
Sep 20, 2024 16.22 16.22 15.65 15.80 15.80 11,400
Sep 19, 2024 15.80 15.88 15.66 15.71 15.71 14,300
Sep 18, 2024 16.39 16.39 15.86 15.88 15.88 21,100
Sep 17, 2024 15.94 15.97 15.71 15.91 15.91 6,200
Sep 16, 2024 15.67 15.95 15.66 15.77 15.77 10,600
Sep 13, 2024 15.40 15.57 15.34 15.34 15.34 7,700
Sep 12, 2024 15.67 15.86 15.52 15.74 15.74 7,000
Sep 11, 2024 15.81 15.88 15.59 15.86 15.86 7,000
Sep 10, 2024 15.84 15.94 15.72 15.79 15.79 11,100
Sep 9, 2024 15.86 16.15 15.67 15.75 15.75 7,700
Sep 6, 2024 15.85 15.90 15.57 15.69 15.69 13,400
Sep 5, 2024 15.92 16.00 15.65 15.85 15.85 17,000
Sep 4, 2024 15.74 15.92 15.68 15.92 15.92 5,900
Sep 3, 2024 15.80 16.12 15.61 15.83 15.83 9,400
Aug 30, 2024 15.66 15.79 15.40 15.70 15.70 13,300
Aug 29, 2024 15.46 15.56 15.25 15.43 15.43 8,300
Aug 28, 2024 15.34 15.49 15.27 15.43 15.43 15,400
Aug 27, 2024 15.45 15.49 15.27 15.42 15.42 6,400
Aug 26, 2024 15.48 15.48 14.73 15.33 15.33 29,400
Aug 23, 2024 15.10 15.43 15.08 15.31 15.31 23,100
Aug 22, 2024 15.16 15.16 14.99 15.11 15.11 41,400
Aug 21, 2024 14.88 15.01 14.83 15.00 15.00 42,000
Aug 20, 2024 14.88 15.07 14.55 15.04 15.04 9,700
Aug 19, 2024 15.00 15.21 15.00 15.02 15.02 10,500
Aug 16, 2024 14.43 14.96 14.43 14.78 14.78 8,900
Aug 15, 2024 14.74 14.97 14.74 14.75 14.75 17,800
Aug 14, 2024 14.59 14.82 14.40 14.51 14.51 28,200
Aug 13, 2024 14.42 14.57 14.23 14.57 14.57 29,200
Aug 12, 2024 14.03 14.24 14.01 14.02 14.02 13,200
Aug 9, 2024 14.00 14.23 13.89 13.93 13.93 28,900
Aug 8, 2024 13.96 14.21 13.66 13.99 13.99 27,500
Aug 7, 2024 14.10 14.35 13.79 13.96 13.96 15,900
Aug 6, 2024 13.83 14.00 13.51 13.99 13.99 79,500
Aug 5, 2024 13.83 14.11 13.56 14.11 14.11 73,000
Aug 2, 2024 14.27 14.53 14.01 14.37 14.37 7,300
Aug 1, 2024 14.46 14.46 14.17 14.46 14.46 128,600
Jul 31, 2024 14.35 14.59 14.30 14.59 14.59 22,500
Jul 30, 2024 14.44 14.52 14.34 14.52 14.52 38,700
Jul 29, 2024 14.38 14.38 14.22 14.22 14.22 56,500
Jul 26, 2024 14.22 14.42 14.21 14.42 14.42 79,300
Jul 25, 2024 14.19 14.55 14.07 14.07 14.07 22,900
Jul 24, 2024 14.31 14.38 14.25 14.35 14.35 41,600
Jul 23, 2024 14.23 14.46 14.23 14.46 14.46 21,800
Jul 22, 2024 14.40 14.40 14.21 14.33 14.33 20,200
Jul 19, 2024 14.21 14.27 14.13 14.27 14.27 6,400
Jul 18, 2024 13.97 14.17 13.97 14.16 14.16 20,400
Jul 17, 2024 13.99 14.02 13.83 14.02 14.02 20,200
Jul 16, 2024 13.70 14.11 13.70 13.95 13.95 32,800
Jul 15, 2024 13.83 13.99 13.66 13.66 13.66 31,100
Jul 12, 2024 13.98 14.12 13.89 14.00 14.00 39,900
Jul 11, 2024 13.93 14.00 13.90 14.00 14.00 26,100
Jul 10, 2024 13.33 13.66 13.33 13.64 13.64 14,500
Jul 9, 2024 13.45 13.45 13.15 13.37 13.37 26,200
Jul 8, 2024 13.40 13.56 13.20 13.40 13.40 22,300
Jul 5, 2024 13.45 13.69 13.39 13.69 13.69 58,400
Jul 3, 2024 13.01 13.19 13.00 13.19 13.19 39,500
Jul 2, 2024 12.95 13.01 12.78 13.01 13.01 58,400
Jul 1, 2024 13.33 13.42 13.17 13.17 13.17 128,600
Jun 28, 2024 13.33 13.33 12.94 13.06 13.06 69,800
Jun 27, 2024 13.32 13.37 13.10 13.25 13.25 95,000
Jun 26, 2024 13.25 13.35 13.17 13.28 13.28 33,900
Jun 25, 2024 13.23 13.25 13.16 13.23 13.23 27,900
Jun 24, 2024 13.33 13.33 13.17 13.26 13.26 25,800
Jun 21, 2024 13.34 13.36 13.25 13.25 13.25 41,600
Jun 20, 2024 13.27 13.52 13.27 13.42 13.42 58,500
Jun 18, 2024 13.21 13.42 13.21 13.34 13.34 39,300
Jun 17, 2024 13.15 13.27 13.09 13.27 13.27 40,900
Jun 14, 2024 13.07 13.19 13.00 13.19 13.19 74,800
Jun 13, 2024 13.24 13.29 13.01 13.27 13.27 77,200
Jun 12, 2024 13.34 13.50 13.20 13.24 13.24 23,800
Jun 11, 2024 13.34 13.39 12.98 13.23 13.23 49,400
Jun 10, 2024 13.38 13.64 13.34 13.63 13.63 14,200
Jun 7, 2024 0.46 Dividend
Jun 7, 2024 13.89 13.89 13.40 13.71 13.71 23,600
Jun 6, 2024 14.02 14.37 14.02 14.34 13.88 25,600
Jun 5, 2024 14.08 14.09 13.80 14.00 13.55 24,500
Jun 4, 2024 13.96 14.25 13.96 14.25 13.79 25,600
Jun 3, 2024 14.21 14.31 14.19 14.26 13.80 18,100
May 31, 2024 14.10 14.17 14.10 14.15 13.70 38,700
May 30, 2024 14.17 14.30 14.16 14.21 13.75 64,000
May 29, 2024 14.14 14.14 13.94 14.05 13.60 14,500
May 28, 2024 14.28 14.30 14.22 14.25 13.79 79,100
May 24, 2024 14.23 14.29 14.09 14.09 13.64 56,400
May 23, 2024 14.34 14.34 14.07 14.07 13.62 179,600
May 22, 2024 14.54 14.54 14.45 14.48 14.01 46,600
May 21, 2024 14.46 14.64 14.46 14.54 14.07 5,800
May 20, 2024 14.51 14.70 14.42 14.56 14.09 7,000
May 17, 2024 14.43 14.65 14.43 14.46 14.00 7,500
May 16, 2024 14.26 14.50 14.26 14.50 14.03 124,400
May 15, 2024 14.18 14.35 14.12 14.22 13.76 7,700
May 14, 2024 14.21 14.21 14.10 14.15 13.70 8,700
May 13, 2024 14.00 14.32 13.99 14.31 13.85 10,400
May 10, 2024 13.86 13.99 13.86 13.90 13.45 3,800
May 9, 2024 13.82 14.00 13.78 13.89 13.44 18,000
May 8, 2024 13.46 13.75 13.46 13.66 13.22 9,300
May 7, 2024 13.52 13.75 13.47 13.75 13.31 21,400
May 6, 2024 13.46 13.58 13.46 13.58 13.14 7,000
May 3, 2024 13.50 13.70 13.29 13.67 13.23 7,000
May 2, 2024 13.28 13.49 13.21 13.48 13.05 10,400
May 1, 2024 13.30 13.45 13.27 13.36 12.93 20,100
Apr 30, 2024 13.29 13.44 13.29 13.44 13.01 4,900
Apr 29, 2024 13.19 13.43 13.19 13.33 12.90 23,100
Apr 26, 2024 13.12 13.30 12.92 13.17 12.75 26,600
Apr 25, 2024 13.06 13.06 12.81 12.98 12.56 31,600
Apr 24, 2024 13.33 13.55 13.18 13.55 13.11 16,500
Apr 23, 2024 13.45 13.55 13.36 13.50 13.07 61,400
Apr 22, 2024 13.35 13.42 13.27 13.37 12.94 16,300
Apr 19, 2024 12.90 12.99 12.89 12.90 12.49 12,200
Apr 18, 2024 13.05 13.19 13.05 13.11 12.69 72,000
Apr 17, 2024 13.02 13.20 12.93 13.09 12.67 31,700
Apr 16, 2024 12.83 12.96 12.80 12.88 12.47 53,200
Apr 15, 2024 13.05 13.15 12.92 12.99 12.57 23,900
Apr 12, 2024 13.08 13.25 13.02 13.03 12.61 21,300
Apr 11, 2024 13.40 13.40 13.00 13.13 12.71 27,200
Apr 10, 2024 13.51 13.55 13.35 13.46 13.03 16,000
Apr 9, 2024 13.54 13.59 13.44 13.58 13.14 25,000
Apr 8, 2024 13.42 13.59 13.35 13.57 13.13 13,800
Apr 5, 2024 13.36 13.48 13.35 13.45 13.02 36,400
Apr 4, 2024 13.81 13.96 13.74 13.88 13.43 10,200
Apr 3, 2024 13.57 13.76 13.57 13.76 13.32 53,000
Apr 2, 2024 13.52 13.59 13.51 13.55 13.11 193,800
Apr 1, 2024 13.30 13.68 13.30 13.63 13.19 9,800
Mar 28, 2024 13.66 13.82 13.63 13.77 13.33 83,000
Mar 27, 2024 13.72 13.86 13.70 13.80 13.36 81,600
Mar 26, 2024 13.24 13.38 13.20 13.38 12.95 84,700
Mar 25, 2024 13.03 13.24 12.98 13.03 12.61 50,100
Mar 22, 2024 12.99 13.20 12.95 13.20 12.78 9,100
Mar 21, 2024 12.88 12.97 12.85 12.96 12.54 22,700
Mar 20, 2024 12.60 12.85 12.60 12.82 12.41 24,500
Mar 19, 2024 12.68 12.83 12.64 12.80 12.39 25,100
Mar 18, 2024 12.75 12.80 12.70 12.80 12.39 10,700
Mar 15, 2024 12.82 12.93 12.81 12.84 12.43 14,500
Mar 14, 2024 12.85 12.85 12.69 12.78 12.37 12,900
Mar 13, 2024 12.88 12.94 12.84 12.87 12.46 22,400
Mar 12, 2024 12.86 12.95 12.86 12.94 12.52 34,000
Mar 11, 2024 12.88 12.92 12.76 12.83 12.42 16,000
Mar 8, 2024 12.99 13.04 12.94 12.97 12.55 57,000
Mar 7, 2024 12.99 13.12 12.96 12.99 12.57 48,500
Mar 6, 2024 12.86 12.90 12.78 12.80 12.39 37,700
Mar 5, 2024 12.60 12.72 12.60 12.68 12.27 137,700
Mar 4, 2024 12.57 12.62 12.52 12.62 12.21 16,800
Mar 1, 2024 12.66 12.75 12.66 12.72 12.31 18,800
Feb 29, 2024 12.88 12.89 12.66 12.72 12.31 27,800
Feb 28, 2024 12.89 12.93 12.88 12.93 12.51 10,800
Feb 27, 2024 12.98 13.03 12.96 13.03 12.61 9,100
Feb 26, 2024 12.90 12.98 12.87 12.97 12.55 18,000
Feb 23, 2024 12.95 12.99 12.93 12.96 12.54 16,900
Feb 22, 2024 13.02 13.02 12.90 12.99 12.57 12,700
Feb 21, 2024 13.09 13.21 13.08 13.20 12.78 12,100
Feb 20, 2024 13.10 13.11 13.00 13.00 12.58 13,800
Feb 16, 2024 12.86 12.91 12.81 12.87 12.46 12,300
Feb 15, 2024 12.75 12.80 12.69 12.77 12.36 40,200
Feb 14, 2024 12.77 12.86 12.67 12.77 12.36 14,000
Feb 13, 2024 12.73 12.81 12.64 12.69 12.28 79,900
Feb 12, 2024 13.01 13.10 13.00 13.05 12.63 40,100
Feb 9, 2024 12.97 13.06 12.94 13.06 12.64 134,300
Feb 8, 2024 13.11 13.14 12.91 13.12 12.70 90,000
Feb 7, 2024 13.26 13.27 13.01 13.08 12.66 42,400
Feb 6, 2024 13.81 13.88 13.77 13.88 13.43 14,500
Feb 5, 2024 13.68 13.68 13.63 13.67 13.23 27,800
Feb 2, 2024 13.87 13.92 13.79 13.92 13.47 23,900
Feb 1, 2024 13.60 13.63 13.57 13.63 13.19 30,200
Jan 31, 2024 13.75 13.75 13.62 13.64 13.20 9,900
Jan 30, 2024 13.78 13.87 13.78 13.83 13.39 6,900
Jan 29, 2024 13.80 13.94 13.80 13.94 13.49 25,800
Jan 26, 2024 13.94 14.01 13.90 13.99 13.54 23,200
Jan 25, 2024 14.39 14.40 14.23 14.28 13.82 15,400
Jan 24, 2024 14.46 14.46 14.36 14.36 13.90 21,600
Jan 23, 2024 14.18 14.32 13.99 14.20 13.74 12,900
Jan 22, 2024 14.37 14.42 14.28 14.32 13.86 17,200
Jan 19, 2024 14.19 14.35 14.16 14.35 13.89 11,000
Jan 18, 2024 14.28 14.36 14.27 14.35 13.89 6,100
Jan 17, 2024 14.41 14.56 14.37 14.44 13.98 43,000
Jan 16, 2024 14.59 14.61 14.45 14.50 14.03 28,100
Jan 12, 2024 14.62 14.65 14.52 14.59 14.12 11,000
Jan 11, 2024 14.34 14.36 14.24 14.29 13.83 39,700
Jan 10, 2024 14.66 14.70 14.52 14.56 14.09 6,900
Jan 9, 2024 15.56 15.60 15.46 15.52 15.02 19,000
Jan 8, 2024 15.81 15.84 15.78 15.84 15.33 3,500
Jan 5, 2024 15.63 15.70 15.63 15.66 15.16 5,900
Jan 4, 2024 15.51 15.59 15.51 15.57 15.07 5,600
Jan 3, 2024 15.23 15.36 15.19 15.34 14.85 18,700
Jan 2, 2024 15.13 15.13 15.00 15.02 14.54 9,800
Dec 29, 2023 15.30 15.35 15.29 15.35 14.86 9,300
Dec 28, 2023 15.23 15.23 15.17 15.17 14.68 19,900