J Sainsbury plc
JSAIYOTCConsumer Defensive● Active
$16.05
$-0.02(-0.12%)
Market Cap$8.9B
P/E Ratio—
52W High$19.9
52W Low$15.24
J Sainsbury plc（JSAIY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jsaiy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.90
Feb 24, 2026
-19.3% from here
5-Year Low5Y
$7.46
Oct 7, 2022
+115.1% from low
IPO Priceadj.
$32.29
Jan 30, 2008
-50.3% since IPO
1 Year Ago
$15.41
Jun 9, 2025
+4.2% in 1Y
5 Years Ago
$15.11
Jun 9, 2021
+6.2% in 5Y
10 Years Ago
$14.34
Jun 9, 2016
+11.9% in 10Y
Historical Price Data · JSAIY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.13 | $16.17 | $15.96 | $16.05 | $16.05 | 86K | -0.50% |
| Jun 5, 2026 | $16.16 | $16.44 | $15.94 | $16.07 | $16.07 | 97K | -0.56% |
| Jun 4, 2026 | $16.51 | $16.59 | $16.36 | $16.46 | $16.46 | 57K | -0.30% |
| Jun 3, 2026 | $16.26 | $16.37 | $16.19 | $16.37 | $16.37 | 64K | +0.68% |
| Jun 2, 2026 | $16.12 | $16.14 | $15.95 | $16.08 | $16.08 | 68K | -0.25% |
| Jun 1, 2026 | $16.17 | $16.31 | $16.08 | $16.14 | $16.14 | 62K | -0.19% |
| May 29, 2026 | $16.21 | $16.21 | $15.95 | $16.06 | $16.06 | 72K | -0.93% |
| May 28, 2026 | $16.39 | $16.50 | $16.30 | $16.40 | $16.40 | 51K | +0.06% |
| May 27, 2026 | $16.41 | $16.65 | $16.41 | $16.57 | $16.57 | 50K | +0.98% |
| May 26, 2026 | $16.85 | $16.85 | $16.62 | $16.62 | $16.62 | 42K | -1.36% |
| May 22, 2026 | $16.86 | $16.90 | $16.61 | $16.64 | $16.64 | 29K | -1.30% |
| May 21, 2026 | $16.88 | $17.15 | $16.76 | $17.13 | $17.13 | 59K | +1.48% |
| May 20, 2026 | $16.67 | $16.85 | $16.57 | $16.81 | $16.81 | 43K | +0.84% |
| May 19, 2026 | $16.82 | $16.89 | $16.63 | $16.63 | $16.63 | 53K | -1.13% |
| May 18, 2026 | $16.56 | $16.81 | $16.51 | $16.64 | $16.64 | 80K | +0.48% |
| May 15, 2026 | $16.28 | $16.31 | $16.14 | $16.18 | $16.18 | 73K | -0.61% |
| May 14, 2026 | $16.70 | $16.81 | $16.56 | $16.81 | $16.81 | 71K | +0.66% |
| May 13, 2026 | $16.44 | $16.76 | $16.44 | $16.76 | $16.76 | 51K | +1.95% |
| May 12, 2026 | $16.80 | $16.83 | $16.61 | $16.63 | $16.63 | 53K | -1.01% |
| May 11, 2026 | $17.17 | $17.17 | $16.93 | $16.95 | $16.95 | 65K | -1.28% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JSAIY
Jan 1 → Dec 31 · 6 years2026-11.3%$18.10 → $16.05
-11.3%
2025+27.9%$14.00 → $17.90
+27.9%
2024-7.9%$15.13 → $13.93
-7.9%
2023+43.1%$10.73 → $15.35
+43.1%
2022-28.7%$14.75 → $10.52
-28.7%
2021-0.7%$14.88 → $14.77
-0.7%
Best Year2023 · +43.1%
Worst Year2022 · -28.7%
Positive Years2 / 6
Avg Annual Return+3.7%
6Y Total Return+7.9%
6Y CAGR~+1.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in JSAIY?
If you invested $1,000 in JSAIY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,119
Total Return+11.9%
CAGR~+1.1% / yr
Profit+$119
Based on Jun 9, 2016 · $14.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
J Sainsbury plc（JSAIY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $16.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JSAIY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JSAIY 历史股价FMP 日线复权 OHLCV