Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	106.70	110.00	106.20	110.00	100.24	3,394,301
2023-03-28	110.60	110.60	104.30	106.30	96.870	5,401,467
2023-03-27	108.70	109.90	107.20	108.40	98.784	2,705,153
2023-03-24	111.70	112.40	107.60	107.70	98.146	5,411,344
2023-03-23	113.60	114.20	111.40	113.00	102.98	5,077,912
2023-03-22	112.90	114.10	111.28	113.60	103.52	9,197,311
2023-03-21	111.00	114.50	111.00	114.00	103.89	6,312,248
2023-03-20	109.30	112.80	108.70	111.10	101.24	4,645,872
2023-03-17	117.30	120.00	110.10	111.00	101.15	23,678,715
2023-03-16	124.10	125.00	118.50	119.40	108.81	16,329,659
2023-03-15	124.40	124.60	120.68	123.00	112.09	9,992,046
2023-03-14	116.90	122.90	115.00	122.50	111.63	7,730,418
2023-03-13	123.20	123.70	114.70	117.20	106.80	9,522,560
2023-03-10	125.90	126.70	121.60	123.30	112.36	7,932,385
2023-03-09	130.70	130.70	126.70	128.30	116.92	6,056,507
2023-03-08	130.50	131.90	128.90	131.10	119.47	8,231,345
2023-03-07	131.80	132.30	129.94	130.00	118.47	5,196,951
2023-03-06	124.50	124.50	124.50	124.50	113.46	0
2023-03-03	124.60	126.00	123.40	124.50	113.46	16,849,724
2023-03-02	122.00	125.20	121.10	124.50	113.46	3,945,004
2023-03-01	123.90	126.90	120.40	122.20	109.81	5,146,080
2023-02-28	125.50	127.00	125.10	126.40	113.58	5,652,660
2023-02-27	125.00	127.10	124.60	126.40	113.58	5,377,204
2023-02-24	126.00	126.00	123.30	124.10	111.52	3,736,238
2023-02-23	125.60	126.90	124.00	125.90	113.14	2,350,439
2023-02-22	120.60	125.60	120.60	124.40	111.79	9,945,940
2023-02-21	126.20	126.20	121.50	123.00	110.53	4,534,595
2023-02-20	125.60	125.60	121.40	122.80	110.35	1,256,917
2023-02-17	123.60	124.80	121.70	122.90	110.44	3,775,261
2023-02-16	125.60	126.80	122.90	125.50	112.78	1,285,679
2023-02-15	125.30	125.30	124.00	124.80	112.15	16,936,948
2023-02-14	124.00	125.98	123.10	124.80	112.15	2,796,341
2023-02-13	125.30	125.30	121.10	123.90	111.34	1,758,205
2023-02-10	121.60	122.90	119.50	121.90	109.54	1,492,999
2023-02-09	119.20	122.70	119.20	121.00	108.73	2,885,631
2023-02-08	123.00	123.10	121.20	122.00	109.63	1,273,267
2023-02-07	120.70	122.97	119.00	120.30	108.10	12,525,138
2023-02-06	125.30	125.30	121.40	123.20	110.71	1,951,216
2023-02-03	125.00	125.20	122.30	123.50	110.98	1,644,613
2023-02-02	113.70	125.00	113.70	125.00	112.33	2,504,554
2023-02-01	112.70	117.00	112.70	116.20	104.42	1,108,252
2023-01-31	115.00	115.60	113.10	115.00	103.34	1,381,232
2023-01-30	113.90	114.60	112.80	114.50	102.89	1,012,744
2023-01-27	115.00	115.00	111.90	115.00	103.34	581,518
2023-01-26	111.50	114.90	111.50	112.60	101.18	2,749,970
2023-01-25	114.00	114.00	111.50	113.70	102.17	1,166,914
2023-01-24	111.60	112.80	110.40	112.80	101.36	1,537,733
2023-01-23	113.60	113.60	109.80	110.80	99.566	894,115
2023-01-20	113.20	113.20	109.50	111.40	100.11	5,488,713
2023-01-19	111.00	111.90	110.00	110.50	99.297	1,649,994
2023-01-18	111.20	113.70	111.20	111.70	100.37	2,020,820
2023-01-17	113.70	114.10	111.40	113.80	102.26	1,316,863
2023-01-16	113.10	113.40	111.50	112.60	101.18	747,914
2023-01-13	110.30	113.30	110.30	112.50	101.09	672,421
2023-01-12	111.10	113.20	108.60	113.20	101.72	1,319,462
2023-01-11	105.50	108.63	105.30	108.50	97.499	1,260,659
2023-01-10	105.10	106.50	104.60	105.70	94.983	1,137,597
2023-01-09	108.00	108.00	105.30	105.70	94.983	780,859
2023-01-06	108.20	108.50	106.50	107.50	96.601	1,304,059
2023-01-05	110.00	110.00	107.90	108.70	97.679	1,649,681

← NewerPage 16 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.