Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 147.30 | 148.00 | 145.10 | 147.00 | 138.93 | 1,908,882 |
| 2024-08-30 | 142.40 | 147.52 | 142.40 | 147.00 | 138.93 | 4,929,438 |
| 2024-08-29 | 146.00 | 147.60 | 143.50 | 143.50 | 135.62 | 3,658,156 |
| 2024-08-28 | 147.40 | 148.40 | 146.20 | 146.30 | 138.27 | 1,476,673 |
| 2024-08-27 | 147.80 | 148.80 | 146.10 | 147.50 | 139.40 | 1,438,575 |
| 2024-08-23 | 143.10 | 147.90 | 143.10 | 147.90 | 139.78 | 1,307,227 |
| 2024-08-22 | 149.50 | 149.50 | 145.90 | 146.80 | 138.74 | 833,544 |
| 2024-08-21 | 142.50 | 148.00 | 142.50 | 148.00 | 138.27 | 1,780,058 |
| 2024-08-20 | 144.10 | 149.40 | 144.10 | 146.10 | 136.49 | 695,924 |
| 2024-08-19 | 149.80 | 149.80 | 145.70 | 147.30 | 137.62 | 12,042,573 |
| 2024-08-16 | 146.20 | 147.80 | 145.30 | 145.30 | 135.75 | 1,440,958 |
| 2024-08-15 | 150.00 | 150.00 | 145.44 | 147.00 | 137.34 | 1,868,920 |
| 2024-08-14 | 146.50 | 147.40 | 143.90 | 146.90 | 137.24 | 1,602,718 |
| 2024-08-13 | 144.70 | 145.90 | 143.80 | 145.60 | 136.03 | 2,893,838 |
| 2024-08-12 | 148.90 | 148.90 | 143.90 | 144.70 | 135.19 | 21,385,911 |
| 2024-08-09 | 143.10 | 147.40 | 143.10 | 145.70 | 136.12 | 510,199 |
| 2024-08-08 | 142.20 | 147.40 | 142.20 | 144.90 | 135.37 | 5,067,257 |
| 2024-08-07 | 146.30 | 146.30 | 143.10 | 146.20 | 136.59 | 1,932,122 |
| 2024-08-06 | 142.30 | 144.30 | 141.50 | 142.90 | 133.51 | 6,283,022 |
| 2024-08-05 | 145.10 | 145.61 | 139.60 | 141.70 | 132.38 | 6,659,942 |
| 2024-08-02 | 149.20 | 150.80 | 146.80 | 147.80 | 138.08 | 1,990,496 |
| 2024-08-01 | 153.00 | 153.50 | 149.70 | 150.70 | 140.79 | 4,292,900 |
| 2024-07-31 | 147.90 | 156.00 | 147.90 | 152.30 | 142.29 | 3,258,781 |
| 2024-07-30 | 149.50 | 152.00 | 148.06 | 151.80 | 141.82 | 9,635,361 |
| 2024-07-29 | 147.00 | 150.90 | 147.00 | 149.30 | 139.48 | 5,978,696 |
| 2024-07-26 | 143.30 | 148.90 | 143.30 | 148.20 | 138.46 | 1,964,266 |
| 2024-07-25 | 149.00 | 149.00 | 144.60 | 146.50 | 136.87 | 2,344,893 |
| 2024-07-24 | 151.00 | 151.00 | 146.10 | 146.10 | 136.49 | 16,284,667 |
| 2024-07-23 | 149.70 | 150.10 | 147.00 | 148.10 | 138.36 | 6,596,980 |
| 2024-07-22 | 150.40 | 151.60 | 149.73 | 150.30 | 140.42 | 2,464,627 |
| 2024-07-19 | 149.70 | 150.40 | 148.60 | 150.40 | 140.51 | 1,055,991 |
| 2024-07-18 | 149.50 | 152.02 | 149.30 | 150.20 | 140.33 | 1,701,396 |
| 2024-07-17 | 151.00 | 151.00 | 146.70 | 149.20 | 139.39 | 1,946,615 |
| 2024-07-16 | 149.40 | 151.70 | 148.50 | 148.60 | 138.83 | 4,368,132 |
| 2024-07-15 | 148.00 | 150.50 | 148.00 | 150.50 | 140.61 | 1,339,283 |
| 2024-07-12 | 143.80 | 149.70 | 143.80 | 149.60 | 139.76 | 3,517,217 |
| 2024-07-11 | 146.00 | 147.70 | 143.90 | 147.70 | 137.99 | 2,307,772 |
| 2024-07-10 | 143.10 | 146.00 | 142.87 | 144.70 | 135.19 | 5,888,129 |
| 2024-07-09 | 148.00 | 148.00 | 142.30 | 142.40 | 133.04 | 6,694,351 |
| 2024-07-08 | 146.80 | 148.40 | 145.80 | 146.00 | 136.40 | 2,341,987 |
| 2024-07-05 | 145.60 | 148.00 | 145.60 | 146.10 | 136.49 | 1,907,102 |
| 2024-07-04 | 145.50 | 145.90 | 144.60 | 145.10 | 135.56 | 1,236,519 |
| 2024-07-03 | 143.50 | 144.70 | 140.05 | 144.70 | 135.19 | 2,904,759 |
| 2024-07-02 | 139.80 | 141.50 | 139.30 | 139.90 | 130.70 | 3,342,552 |
| 2024-07-01 | 141.00 | 142.10 | 139.20 | 141.00 | 131.73 | 2,175,734 |
| 2024-06-28 | 137.60 | 140.30 | 137.60 | 139.20 | 130.05 | 6,310,029 |
| 2024-06-27 | 140.00 | 140.00 | 137.70 | 138.60 | 129.49 | 1,955,857 |
| 2024-06-26 | 139.00 | 140.00 | 137.70 | 137.70 | 128.65 | 2,159,547 |
| 2024-06-25 | 138.10 | 141.30 | 138.09 | 138.70 | 129.58 | 3,016,803 |
| 2024-06-24 | 140.50 | 140.60 | 137.80 | 140.50 | 131.26 | 2,895,466 |
| 2024-06-21 | 140.70 | 141.60 | 137.60 | 138.20 | 129.11 | 26,901,781 |
| 2024-06-20 | 138.70 | 142.00 | 138.70 | 141.00 | 131.73 | 21,664,497 |
| 2024-06-19 | 141.40 | 142.30 | 138.80 | 138.80 | 129.67 | 4,828,729 |
| 2024-06-18 | 136.20 | 141.90 | 136.20 | 141.60 | 132.29 | 2,484,653 |
| 2024-06-17 | 136.90 | 138.60 | 136.90 | 137.90 | 128.83 | 1,840,162 |
| 2024-06-14 | 138.60 | 139.50 | 136.90 | 136.90 | 127.90 | 1,383,999 |
| 2024-06-13 | 144.80 | 144.80 | 139.60 | 139.60 | 130.42 | 2,332,964 |
| 2024-06-12 | 143.20 | 143.20 | 139.60 | 142.40 | 133.04 | 2,859,558 |
| 2024-06-11 | 142.40 | 143.40 | 139.30 | 139.30 | 130.14 | 1,905,805 |
| 2024-06-10 | 146.60 | 146.60 | 142.10 | 142.40 | 133.04 | 1,741,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0220 GBP |
| 2026-04-23 | 0.0210 GBP |
| 2025-08-21 | 0.0190 GBP |
| 2025-04-24 | 0.0180 GBP |
| 2024-08-22 | 0.0170 GBP |
| 2024-04-25 | 0.0165 GBP |
| 2023-08-24 | 0.0150 GBP |
| 2023-03-02 | 0.0170 GBP |
| 2022-08-25 | 0.0080 GBP |
| 2022-06-09 | 0.0100 GBP |
| 2021-08-26 | 0.0050 GBP |
| 2020-04-16 | 0.0100 GBP |
| 2019-08-29 | 0.0050 GBP |
| 2019-04-18 | 0.0100 GBP |
| 2019-04-11 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.