Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 146.60 | 146.60 | 142.10 | 142.40 | 133.04 | 1,741,819 |
| 2024-06-07 | 146.10 | 147.30 | 142.30 | 143.40 | 133.97 | 1,283,772 |
| 2024-06-06 | 147.50 | 147.50 | 145.40 | 147.00 | 137.34 | 2,586,780 |
| 2024-06-05 | 144.60 | 146.30 | 144.30 | 146.00 | 136.40 | 1,570,226 |
| 2024-06-04 | 145.90 | 148.60 | 142.22 | 144.40 | 134.91 | 2,124,539 |
| 2024-06-03 | 141.90 | 147.10 | 141.90 | 146.00 | 136.40 | 2,703,505 |
| 2024-05-31 | 151.10 | 151.10 | 144.60 | 145.80 | 136.21 | 8,239,335 |
| 2024-05-30 | 143.20 | 148.00 | 143.20 | 147.40 | 137.71 | 3,000,848 |
| 2024-05-29 | 144.60 | 145.60 | 143.60 | 144.80 | 135.28 | 1,600,988 |
| 2024-05-28 | 143.20 | 146.78 | 141.50 | 145.50 | 135.93 | 2,008,682 |
| 2024-05-24 | 137.80 | 142.30 | 137.10 | 141.90 | 132.57 | 3,724,160 |
| 2024-05-23 | 140.10 | 142.50 | 139.00 | 139.00 | 129.86 | 10,194,470 |
| 2024-05-22 | 138.60 | 142.10 | 137.80 | 142.10 | 132.76 | 13,926,611 |
| 2024-05-21 | 140.70 | 141.40 | 139.10 | 139.30 | 130.14 | 2,377,823 |
| 2024-05-20 | 143.50 | 143.50 | 140.10 | 141.50 | 132.20 | 937,287 |
| 2024-05-17 | 140.70 | 143.00 | 139.90 | 140.10 | 130.89 | 1,403,608 |
| 2024-05-16 | 138.40 | 142.10 | 138.40 | 142.10 | 132.76 | 1,651,527 |
| 2024-05-15 | 142.60 | 143.10 | 140.10 | 141.00 | 131.73 | 3,020,941 |
| 2024-05-14 | 137.60 | 141.20 | 137.60 | 140.00 | 130.80 | 1,773,111 |
| 2024-05-13 | 137.40 | 142.16 | 137.40 | 139.10 | 129.96 | 1,341,777 |
| 2024-05-10 | 144.90 | 144.90 | 140.20 | 140.40 | 131.17 | 5,153,191 |
| 2024-05-09 | 141.30 | 143.70 | 139.73 | 142.00 | 132.66 | 2,614,925 |
| 2024-05-08 | 140.50 | 142.10 | 139.40 | 142.10 | 132.76 | 3,588,997 |
| 2024-05-07 | 139.70 | 141.20 | 139.10 | 140.50 | 131.26 | 4,046,751 |
| 2024-05-03 | 138.60 | 139.50 | 136.60 | 138.20 | 129.11 | 5,594,871 |
| 2024-05-02 | 138.00 | 138.00 | 134.80 | 136.70 | 127.71 | 4,403,579 |
| 2024-05-01 | 132.10 | 136.70 | 132.10 | 135.60 | 126.69 | 2,415,401 |
| 2024-04-30 | 137.00 | 138.10 | 134.70 | 134.70 | 125.84 | 4,223,788 |
| 2024-04-29 | 138.00 | 138.00 | 135.50 | 137.40 | 128.37 | 1,366,004 |
| 2024-04-26 | 135.60 | 135.65 | 133.80 | 135.00 | 126.12 | 1,587,829 |
| 2024-04-25 | 135.50 | 135.50 | 132.60 | 134.30 | 125.47 | 2,238,670 |
| 2024-04-24 | 136.00 | 136.00 | 133.90 | 134.60 | 124.21 | 4,228,234 |
| 2024-04-23 | 134.70 | 135.40 | 134.30 | 134.90 | 124.49 | 1,340,972 |
| 2024-04-22 | 136.00 | 136.00 | 133.40 | 133.80 | 123.47 | 2,287,964 |
| 2024-04-19 | 135.20 | 135.20 | 130.90 | 133.20 | 122.92 | 719,754 |
| 2024-04-18 | 132.70 | 133.80 | 131.50 | 133.30 | 123.01 | 1,892,311 |
| 2024-04-17 | 131.70 | 134.21 | 131.00 | 131.90 | 121.72 | 25,979,100 |
| 2024-04-16 | 132.60 | 134.00 | 131.50 | 132.00 | 121.81 | 6,600,909 |
| 2024-04-15 | 135.00 | 136.70 | 133.90 | 134.80 | 124.39 | 9,767,188 |
| 2024-04-12 | 139.20 | 139.92 | 135.10 | 135.70 | 125.22 | 2,778,620 |
| 2024-04-11 | 138.80 | 139.80 | 137.90 | 138.40 | 127.72 | 3,025,877 |
| 2024-04-10 | 142.50 | 142.63 | 138.30 | 139.10 | 128.36 | 1,658,262 |
| 2024-04-09 | 141.60 | 142.20 | 140.90 | 141.20 | 130.30 | 1,315,126 |
| 2024-04-08 | 137.80 | 142.10 | 137.80 | 141.60 | 130.67 | 1,538,997 |
| 2024-04-05 | 142.50 | 142.50 | 139.60 | 141.30 | 130.39 | 1,884,055 |
| 2024-04-04 | 140.00 | 144.50 | 140.00 | 141.90 | 130.95 | 5,782,946 |
| 2024-04-03 | 144.80 | 144.80 | 141.20 | 141.30 | 130.39 | 1,880,646 |
| 2024-04-02 | 143.30 | 145.10 | 142.32 | 143.00 | 131.96 | 3,512,462 |
| 2024-03-28 | 143.60 | 145.60 | 141.00 | 144.30 | 133.16 | 3,418,607 |
| 2024-03-27 | 145.00 | 145.00 | 140.70 | 142.10 | 131.13 | 1,997,578 |
| 2024-03-26 | 143.10 | 144.60 | 142.90 | 144.00 | 132.88 | 1,263,795 |
| 2024-03-25 | 141.30 | 144.00 | 140.60 | 143.30 | 132.24 | 3,352,496 |
| 2024-03-22 | 142.10 | 142.70 | 139.92 | 141.50 | 130.58 | 2,075,034 |
| 2024-03-21 | 140.50 | 142.20 | 138.00 | 141.80 | 130.85 | 5,061,183 |
| 2024-03-20 | 132.50 | 135.80 | 132.40 | 135.30 | 124.86 | 1,429,549 |
| 2024-03-19 | 134.20 | 135.10 | 132.30 | 132.90 | 122.64 | 2,577,381 |
| 2024-03-18 | 131.60 | 133.80 | 131.60 | 133.70 | 123.38 | 2,002,370 |
| 2024-03-15 | 132.70 | 134.50 | 131.50 | 132.10 | 121.90 | 11,644,061 |
| 2024-03-14 | 134.20 | 134.20 | 131.10 | 132.50 | 122.27 | 3,173,650 |
| 2024-03-13 | 129.70 | 132.41 | 129.70 | 131.70 | 121.53 | 3,263,758 |
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.