Shaftesbury Capital PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 22 · 1,267 trading daysOlder →

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.