Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	115.60	116.90	112.60	116.40	106.07	1,803,924
2023-06-27	114.80	114.90	112.00	112.60	102.61	1,923,376
2023-06-26	112.90	113.50	111.17	112.90	102.88	1,621,219
2023-06-23	116.00	116.70	112.50	112.50	102.52	2,375,519
2023-06-22	120.00	120.50	116.10	116.70	106.35	2,041,661
2023-06-21	120.00	120.60	118.20	120.50	109.81	3,987,685
2023-06-20	116.10	121.50	116.10	120.50	109.81	2,787,098
2023-06-19	121.80	121.80	117.40	118.10	107.62	1,649,353
2023-06-16	112.60	120.40	112.60	118.30	107.81	7,194,199
2023-06-15	117.70	119.20	114.40	115.30	105.07	2,416,904
2023-06-14	120.00	120.00	117.30	117.50	107.08	4,213,588
2023-06-13	120.10	120.20	118.00	118.50	107.99	2,828,712
2023-06-12	120.40	121.70	119.00	120.20	109.54	2,462,757
2023-06-09	121.00	121.10	118.00	120.40	109.72	1,966,915
2023-06-08	122.80	123.40	120.06	121.00	110.27	2,430,024
2023-06-07	127.10	127.10	122.10	123.40	112.45	1,302,906
2023-06-06	121.10	124.50	121.10	124.40	113.36	1,856,488
2023-06-05	124.00	125.70	122.35	123.00	112.09	2,428,226
2023-06-02	120.90	124.40	120.50	124.40	113.36	2,721,160
2023-06-01	121.60	121.60	118.50	120.30	109.63	3,313,997
2023-05-31	119.70	120.30	117.80	119.90	109.26	14,676,908
2023-05-30	119.00	120.60	118.00	118.90	108.35	3,260,073
2023-05-26	120.60	120.90	118.50	118.50	107.99	1,486,739
2023-05-25	121.40	122.20	119.10	119.70	109.08	1,431,647
2023-05-24	124.00	124.00	119.60	121.40	110.63	3,134,247
2023-05-23	122.00	123.80	121.30	123.50	112.54	2,926,280
2023-05-22	119.40	122.00	117.90	122.00	111.18	3,216,465
2023-05-19	120.70	120.70	117.31	119.70	109.08	3,444,145
2023-05-18	119.00	119.70	117.10	118.40	107.90	3,646,238
2023-05-17	117.70	118.50	116.00	118.50	107.99	8,234,935
2023-05-16	113.10	118.20	113.10	118.20	107.71	1,743,242
2023-05-15	116.00	116.00	112.20	116.00	105.71	1,802,459
2023-05-12	116.00	116.00	113.10	113.10	103.07	2,122,889
2023-05-11	115.60	116.80	114.10	114.70	104.52	2,077,002
2023-05-10	114.50	115.30	113.58	115.30	105.07	1,785,001
2023-05-09	117.70	117.70	113.50	114.10	103.98	3,385,207
2023-05-05	116.60	118.40	115.80	116.60	106.26	2,271,798
2023-05-04	117.20	117.20	114.80	116.60	106.26	1,504,422
2023-05-03	118.60	118.60	116.00	117.30	106.89	1,968,659
2023-05-02	116.30	117.90	115.20	115.80	105.53	4,539,280
2023-04-28	114.70	118.30	113.90	117.80	107.35	2,375,793
2023-04-27	112.80	115.20	112.80	114.70	104.52	1,608,598
2023-04-26	115.00	115.92	113.50	114.70	104.52	2,912,847
2023-04-25	115.00	115.30	113.10	114.80	104.62	1,390,129
2023-04-24	115.10	117.63	114.60	115.00	104.80	1,775,629
2023-04-21	114.80	118.10	114.80	117.80	107.35	1,592,256
2023-04-20	115.60	120.40	115.60	116.90	106.53	2,517,417
2023-04-19	119.00	119.00	116.20	118.20	107.71	1,931,653
2023-04-18	119.00	119.30	117.80	119.00	108.44	2,787,036
2023-04-17	117.00	119.00	117.00	118.20	107.71	5,602,746
2023-04-14	116.60	119.50	115.87	118.90	108.35	3,069,403
2023-04-13	119.90	119.90	114.27	116.00	105.71	3,523,250
2023-04-12	113.00	116.90	112.70	116.40	106.07	6,241,416
2023-04-11	114.50	115.44	112.30	112.40	102.43	2,575,738
2023-04-06	110.50	114.30	110.50	114.30	104.16	2,195,015
2023-04-05	115.40	115.40	110.30	110.40	100.61	5,437,849
2023-04-04	115.20	117.10	112.98	113.30	103.25	5,028,061
2023-04-03	111.80	115.40	111.80	115.20	104.98	4,504,945
2023-03-31	116.00	116.00	112.70	114.70	104.52	3,493,366
2023-03-30	110.80	113.90	110.70	113.70	103.61	3,148,273

← NewerPage 15 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.