Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	127.80	134.20	127.00	133.50	123.19	3,664,005
2023-12-13	126.20	126.20	122.60	124.80	115.17	2,319,364
2023-12-12	124.10	127.80	122.60	123.10	113.60	2,745,142
2023-12-11	123.70	127.10	123.60	127.10	117.29	2,077,583
2023-12-08	127.30	127.30	123.60	125.00	115.35	2,268,731
2023-12-07	127.10	127.10	122.30	125.20	115.54	2,896,712
2023-12-06	126.00	126.00	120.50	124.40	114.80	2,133,060
2023-12-05	120.90	124.20	119.80	123.00	113.50	4,405,670
2023-12-04	122.60	123.80	121.50	122.30	112.86	2,622,075
2023-12-01	123.00	123.10	120.53	122.80	113.32	2,176,634
2023-11-30	120.50	122.60	119.10	120.90	111.57	10,683,550
2023-11-29	118.80	121.00	118.50	119.80	110.55	1,898,150
2023-11-28	122.50	122.50	118.10	118.80	109.63	1,586,489
2023-11-27	113.90	121.80	113.90	120.70	111.38	5,277,010
2023-11-24	119.00	119.00	115.60	116.40	107.41	2,298,603
2023-11-23	116.40	118.90	115.10	116.70	107.69	6,181,680
2023-11-22	113.90	117.80	113.90	117.10	108.06	3,692,429
2023-11-21	121.00	122.00	116.40	116.40	107.41	2,533,481
2023-11-20	123.00	123.50	120.50	121.50	112.12	1,922,006
2023-11-17	121.00	123.80	120.70	123.50	113.97	6,631,486
2023-11-16	122.00	123.20	120.80	120.80	111.47	2,990,079
2023-11-15	119.30	122.80	116.80	122.20	112.77	9,077,678
2023-11-14	111.60	120.00	111.40	119.60	110.37	6,283,360
2023-11-13	115.00	115.00	111.90	112.50	103.82	1,333,922
2023-11-10	115.70	115.80	113.60	114.00	105.20	1,767,382
2023-11-09	116.00	117.80	113.70	116.70	107.69	3,005,261
2023-11-08	110.50	115.80	110.50	115.40	106.49	7,841,133
2023-11-07	109.80	114.10	109.80	113.10	104.37	1,457,941
2023-11-06	115.70	116.30	111.40	112.80	104.09	1,242,386
2023-11-03	115.00	117.50	113.40	115.90	106.95	2,693,614
2023-11-02	107.10	113.10	106.50	113.10	104.37	13,993,656
2023-11-01	104.60	106.90	102.60	105.30	97.171	2,591,436
2023-10-31	102.50	105.10	101.90	104.00	95.972	4,859,418
2023-10-30	103.00	105.20	102.10	102.50	94.587	1,773,594
2023-10-27	103.00	105.10	103.00	103.60	95.603	1,553,448
2023-10-26	105.00	105.60	103.70	103.70	95.695	2,048,852
2023-10-25	105.00	107.90	103.20	105.70	97.540	2,493,226
2023-10-24	107.30	108.36	105.90	106.90	98.648	1,687,436
2023-10-23	105.00	107.30	104.90	106.80	98.556	2,067,723
2023-10-20	109.00	109.30	106.60	107.20	98.925	2,228,705
2023-10-19	111.00	111.60	109.60	109.90	101.42	1,257,384
2023-10-18	113.00	117.00	111.40	112.10	103.45	1,647,261
2023-10-17	112.40	113.30	110.90	112.40	103.72	20,131,925
2023-10-16	110.00	112.50	110.00	111.50	102.89	1,112,837
2023-10-13	110.00	112.40	110.00	110.80	102.25	2,208,638
2023-10-12	110.70	115.00	110.70	111.70	103.08	3,832,953
2023-10-11	113.80	114.60	113.10	114.10	105.29	3,949,688
2023-10-10	113.60	115.50	111.98	114.30	105.48	1,911,927
2023-10-09	109.40	112.80	109.40	112.30	103.63	1,403,832
2023-10-06	110.00	112.50	110.00	112.10	103.45	1,147,655
2023-10-05	113.50	113.50	109.70	111.30	102.71	2,325,992
2023-10-04	110.00	112.30	109.60	110.90	102.34	3,453,233
2023-10-03	114.80	114.80	110.40	110.90	102.34	1,863,155
2023-10-02	116.90	116.90	111.40	112.50	103.82	1,633,264
2023-09-29	114.80	115.73	112.60	114.80	105.94	3,599,298
2023-09-28	111.10	113.80	111.10	111.70	103.08	2,027,177
2023-09-27	118.50	118.50	113.10	113.10	104.37	3,509,931
2023-09-26	113.50	116.10	113.20	114.90	106.03	1,756,975
2023-09-25	116.40	118.00	115.00	115.70	106.77	2,103,856
2023-09-22	118.20	119.50	117.30	118.40	109.26	2,837,948

← NewerPage 13 of 22 · 1,262 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.