Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	118.20	121.60	117.80	120.00	110.74	2,149,834
2023-09-20	118.90	120.10	117.30	118.50	109.35	1,517,173
2023-09-19	115.00	116.80	114.90	115.50	106.58	1,392,575
2023-09-18	115.60	116.40	114.00	114.70	105.85	3,040,115
2023-09-15	122.20	122.70	116.10	116.10	107.14	13,853,896
2023-09-14	119.10	122.00	118.70	122.00	112.58	3,580,431
2023-09-13	120.10	120.10	117.50	120.00	110.74	976,659
2023-09-12	118.40	118.80	116.50	117.70	108.61	2,010,355
2023-09-11	118.50	119.57	117.70	118.30	109.17	1,061,440
2023-09-08	115.90	117.80	114.60	117.70	108.61	1,656,514
2023-09-07	115.10	117.00	114.86	116.00	107.05	1,527,405
2023-09-06	112.30	116.20	112.30	114.90	106.03	3,769,681
2023-09-05	113.20	116.30	113.20	114.40	105.57	1,289,381
2023-09-04	116.80	117.00	115.50	115.80	106.86	3,075,008
2023-09-01	117.60	117.90	115.70	115.70	106.77	1,434,642
2023-08-31	114.70	118.10	114.70	117.60	108.52	3,632,942
2023-08-30	114.80	117.10	114.80	116.50	107.51	11,690,442
2023-08-29	115.50	118.00	115.30	116.70	107.69	26,197,738
2023-08-25	114.00	117.10	114.00	114.60	105.75	1,752,423
2023-08-24	116.10	120.30	116.10	117.00	107.97	1,186,422
2023-08-23	119.90	120.20	118.00	120.20	109.54	3,261,512
2023-08-22	121.20	121.20	117.70	118.00	107.53	11,613,134
2023-08-21	118.00	119.16	117.00	118.20	107.71	4,651,530
2023-08-18	118.90	120.50	118.50	118.80	108.26	1,481,814
2023-08-17	122.60	122.70	120.25	121.10	110.36	2,035,616
2023-08-16	120.30	123.50	120.30	122.60	111.72	1,833,210
2023-08-15	120.80	123.40	120.80	123.00	112.09	1,345,687
2023-08-14	120.80	124.90	120.80	124.10	113.09	1,787,294
2023-08-11	125.00	125.00	122.50	123.50	112.54	4,356,555
2023-08-10	122.30	125.00	122.20	125.00	113.91	3,481,704
2023-08-09	125.40	125.40	122.10	123.30	112.36	739,193
2023-08-08	123.20	123.90	121.00	122.70	111.82	1,736,835
2023-08-07	120.50	123.50	120.50	123.00	112.09	3,053,987
2023-08-04	120.90	123.80	119.50	123.00	112.09	2,845,201
2023-08-03	115.00	121.30	115.00	121.00	110.27	5,015,853
2023-08-02	116.90	118.60	116.50	116.60	106.26	3,322,933
2023-08-01	116.60	119.60	116.60	118.70	108.17	1,642,286
2023-07-31	119.90	120.60	118.36	119.80	109.17	2,686,900
2023-07-28	118.00	121.70	117.50	119.90	109.26	3,121,206
2023-07-27	121.50	122.00	119.90	120.90	110.17	2,316,057
2023-07-26	125.40	125.40	120.20	120.90	110.17	3,671,093
2023-07-25	122.10	123.60	121.50	122.00	111.18	3,297,753
2023-07-24	122.60	127.40	122.60	123.30	112.36	6,567,765
2023-07-21	125.90	127.10	124.70	127.10	115.82	2,191,842
2023-07-20	120.30	126.30	120.30	126.30	115.10	4,418,519
2023-07-19	115.30	124.20	115.30	124.00	113.00	5,496,174
2023-07-18	110.60	114.30	110.60	113.20	103.16	4,990,181
2023-07-17	113.70	115.40	112.20	112.20	102.25	1,095,114
2023-07-14	115.20	117.10	114.10	115.90	105.62	1,765,909
2023-07-13	114.80	116.30	113.90	116.00	105.71	1,451,834
2023-07-12	111.40	115.50	110.90	114.30	104.16	4,739,934
2023-07-11	110.60	112.00	109.10	111.60	101.70	3,660,542
2023-07-10	109.00	111.00	108.55	109.40	99.695	3,061,907
2023-07-07	110.70	113.40	110.70	111.50	101.61	952,607
2023-07-06	115.00	117.30	112.80	112.80	102.79	1,503,094
2023-07-05	115.10	118.30	115.10	117.50	107.08	896,077
2023-07-04	114.40	118.70	114.40	118.70	108.17	872,344
2023-07-03	116.50	118.20	115.29	117.40	106.99	1,818,918
2023-06-30	111.50	116.00	111.50	115.10	104.89	1,577,553
2023-06-29	113.90	115.50	112.10	113.00	102.98	1,271,378

← NewerPage 14 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.