Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 132.60 | 133.80 | 130.40 | 130.40 | 120.33 | 2,266,274 |
| 2024-03-11 | 134.00 | 134.60 | 132.10 | 133.00 | 122.73 | 3,253,682 |
| 2024-03-08 | 128.00 | 133.30 | 127.71 | 133.30 | 123.01 | 3,651,837 |
| 2024-03-07 | 130.40 | 132.80 | 130.40 | 131.30 | 121.16 | 9,832,884 |
| 2024-03-06 | 126.00 | 132.00 | 126.00 | 131.20 | 121.07 | 1,912,878 |
| 2024-03-05 | 126.60 | 129.80 | 126.60 | 128.80 | 118.86 | 3,906,235 |
| 2024-03-04 | 128.10 | 130.25 | 127.20 | 128.70 | 118.76 | 5,572,346 |
| 2024-03-01 | 125.70 | 129.90 | 124.50 | 129.50 | 119.50 | 3,615,542 |
| 2024-02-29 | 124.00 | 124.30 | 119.00 | 123.90 | 114.34 | 4,601,427 |
| 2024-02-28 | 125.10 | 125.10 | 120.40 | 121.70 | 112.31 | 3,197,371 |
| 2024-02-27 | 125.80 | 126.30 | 123.50 | 123.50 | 113.97 | 7,219,558 |
| 2024-02-26 | 124.50 | 127.30 | 124.50 | 125.50 | 115.81 | 2,522,059 |
| 2024-02-23 | 129.50 | 129.50 | 126.70 | 126.70 | 116.92 | 5,413,790 |
| 2024-02-22 | 127.40 | 129.70 | 126.60 | 128.00 | 118.12 | 6,874,284 |
| 2024-02-21 | 131.10 | 131.60 | 128.50 | 128.80 | 118.86 | 4,133,270 |
| 2024-02-20 | 129.00 | 132.20 | 129.00 | 130.90 | 120.80 | 1,778,420 |
| 2024-02-19 | 135.10 | 135.10 | 130.90 | 132.30 | 122.09 | 2,485,927 |
| 2024-02-16 | 130.10 | 132.40 | 130.00 | 132.00 | 121.81 | 1,610,555 |
| 2024-02-15 | 133.60 | 133.60 | 130.10 | 131.20 | 121.07 | 1,197,146 |
| 2024-02-14 | 129.00 | 131.20 | 128.50 | 130.10 | 120.06 | 2,172,151 |
| 2024-02-13 | 130.10 | 133.10 | 127.20 | 128.50 | 118.58 | 3,158,035 |
| 2024-02-12 | 128.20 | 134.40 | 128.20 | 133.00 | 122.73 | 908,804 |
| 2024-02-09 | 130.60 | 133.20 | 129.80 | 131.60 | 121.44 | 2,756,356 |
| 2024-02-08 | 129.10 | 133.60 | 129.10 | 131.20 | 121.07 | 1,545,013 |
| 2024-02-07 | 128.20 | 133.80 | 128.20 | 132.10 | 121.90 | 1,353,160 |
| 2024-02-06 | 128.00 | 131.90 | 128.00 | 131.90 | 121.72 | 7,591,348 |
| 2024-02-05 | 128.70 | 132.70 | 128.40 | 128.40 | 118.49 | 1,686,961 |
| 2024-02-02 | 128.90 | 133.10 | 128.90 | 131.10 | 120.98 | 1,710,288 |
| 2024-02-01 | 132.90 | 133.60 | 130.10 | 130.10 | 120.06 | 3,092,610 |
| 2024-01-31 | 130.20 | 134.10 | 130.20 | 133.30 | 123.01 | 3,923,832 |
| 2024-01-30 | 130.20 | 134.50 | 130.20 | 132.00 | 121.81 | 1,808,506 |
| 2024-01-29 | 131.80 | 133.60 | 130.10 | 132.60 | 122.36 | 1,876,032 |
| 2024-01-26 | 131.80 | 131.80 | 129.65 | 131.70 | 121.53 | 1,605,959 |
| 2024-01-25 | 131.80 | 131.80 | 128.80 | 130.20 | 120.15 | 2,501,078 |
| 2024-01-24 | 126.90 | 131.20 | 126.90 | 130.50 | 120.43 | 2,322,524 |
| 2024-01-23 | 131.80 | 131.80 | 128.20 | 128.20 | 118.30 | 1,991,798 |
| 2024-01-22 | 128.30 | 131.10 | 128.20 | 130.70 | 120.61 | 2,295,985 |
| 2024-01-19 | 128.50 | 129.30 | 126.80 | 127.80 | 117.93 | 1,928,713 |
| 2024-01-18 | 126.70 | 128.80 | 125.90 | 128.40 | 118.49 | 2,886,458 |
| 2024-01-17 | 133.00 | 133.00 | 126.70 | 128.10 | 118.21 | 2,686,727 |
| 2024-01-16 | 132.00 | 133.60 | 130.00 | 132.10 | 121.90 | 11,476,203 |
| 2024-01-15 | 131.10 | 132.30 | 129.40 | 131.30 | 121.16 | 1,647,908 |
| 2024-01-12 | 132.30 | 133.50 | 130.90 | 130.90 | 120.80 | 2,348,951 |
| 2024-01-11 | 133.90 | 134.50 | 130.70 | 130.70 | 120.61 | 2,441,558 |
| 2024-01-10 | 139.70 | 139.70 | 134.20 | 134.20 | 123.84 | 1,299,444 |
| 2024-01-09 | 136.00 | 137.10 | 135.50 | 136.50 | 125.96 | 1,231,688 |
| 2024-01-08 | 138.40 | 138.40 | 133.50 | 137.10 | 126.52 | 1,773,218 |
| 2024-01-05 | 135.50 | 136.20 | 133.70 | 135.50 | 125.04 | 1,239,172 |
| 2024-01-04 | 132.20 | 137.10 | 132.20 | 137.10 | 126.52 | 2,089,539 |
| 2024-01-03 | 137.80 | 137.90 | 134.90 | 135.40 | 124.95 | 1,523,741 |
| 2024-01-02 | 138.10 | 139.70 | 137.20 | 137.70 | 127.07 | 2,596,919 |
| 2023-12-29 | 139.50 | 139.50 | 136.95 | 138.10 | 127.44 | 1,294,364 |
| 2023-12-28 | 138.20 | 139.20 | 136.70 | 139.20 | 128.45 | 1,992,159 |
| 2023-12-27 | 136.80 | 138.40 | 136.06 | 138.10 | 127.44 | 1,293,553 |
| 2023-12-22 | 135.30 | 139.10 | 133.70 | 137.30 | 126.70 | 463,441 |
| 2023-12-21 | 135.10 | 138.00 | 134.91 | 136.20 | 125.69 | 1,266,714 |
| 2023-12-20 | 134.80 | 138.00 | 134.10 | 137.50 | 126.89 | 7,483,671 |
| 2023-12-19 | 130.00 | 135.10 | 130.00 | 134.40 | 124.02 | 2,759,835 |
| 2023-12-18 | 132.70 | 133.60 | 131.60 | 133.00 | 122.73 | 1,072,598 |
| 2023-12-15 | 132.00 | 135.80 | 132.00 | 132.60 | 122.36 | 10,559,818 |
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.