Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	108.00	110.10	108.00	109.40	98.308	1,500,551
2023-01-03	107.00	110.80	107.00	108.50	97.499	6,303,318
2022-12-30	107.10	108.60	105.90	106.50	95.702	488,472
2022-12-29	105.00	107.10	103.80	106.70	95.882	763,334
2022-12-28	105.10	105.50	103.00	105.40	94.714	909,102
2022-12-23	101.70	105.10	101.00	104.60	93.995	607,835
2022-12-22	104.00	104.00	101.20	102.20	91.838	754,365
2022-12-21	100.00	102.20	100.00	102.10	91.748	616,965
2022-12-20	101.00	101.70	99.700	100.70	90.490	4,895,495
2022-12-19	105.60	105.60	100.80	103.30	92.827	653,331
2022-12-16	107.00	107.00	101.70	103.30	92.827	3,307,256
2022-12-15	106.20	106.60	103.80	104.50	93.905	1,095,237
2022-12-14	102.20	106.10	102.20	105.90	95.163	1,847,136
2022-12-13	103.00	105.90	100.10	104.40	93.815	4,259,945
2022-12-12	100.20	101.20	98.850	101.20	90.939	4,072,014
2022-12-09	100.00	101.70	100.00	101.60	91.299	1,446,814
2022-12-08	105.00	105.00	101.00	101.20	90.939	993,939
2022-12-07	101.00	103.90	101.00	102.70	92.287	1,961,515
2022-12-06	102.10	102.80	100.10	102.80	92.377	2,651,007
2022-12-05	102.90	104.00	100.60	102.30	91.928	1,950,583
2022-12-02	101.70	104.10	100.10	102.90	92.467	1,294,205
2022-12-01	103.50	105.20	99.950	102.00	91.658	3,777,105
2022-11-30	106.20	106.20	100.80	101.50	91.209	2,333,059
2022-11-29	106.70	106.70	103.30	103.70	93.186	1,743,302
2022-11-28	105.20	106.40	104.00	104.40	93.815	948,034
2022-11-25	105.40	106.80	103.20	105.80	95.073	1,328,590
2022-11-24	109.60	109.60	106.10	107.40	96.511	1,574,420
2022-11-23	110.20	110.20	106.50	106.90	96.062	1,433,323
2022-11-22	109.40	109.40	106.60	107.30	96.421	833,186
2022-11-21	115.00	115.00	106.10	106.60	95.792	7,073,411
2022-11-18	112.20	112.20	109.50	111.40	100.11	2,138,092
2022-11-17	108.60	110.10	107.28	110.10	98.937	1,574,129
2022-11-16	113.30	113.30	106.60	107.40	96.511	1,757,793
2022-11-15	113.50	113.50	109.18	109.90	98.757	1,791,588
2022-11-14	113.40	113.40	110.20	110.70	99.476	2,409,820
2022-11-11	113.60	117.30	112.90	112.90	101.45	5,411,014
2022-11-10	111.60	114.50	107.10	113.30	101.81	2,260,255
2022-11-09	112.00	112.00	108.20	109.00	97.949	2,034,545
2022-11-08	112.00	112.00	109.40	111.40	100.11	961,702
2022-11-07	110.00	111.80	108.00	111.10	99.836	10,698,802
2022-11-04	105.70	109.70	105.70	109.30	98.218	842,282
2022-11-03	107.30	109.60	105.60	107.20	96.331	1,146,495
2022-11-02	108.50	110.40	107.00	110.40	99.207	2,587,763
2022-11-01	109.00	110.80	107.30	110.00	98.847	2,619,453
2022-10-31	104.20	107.80	104.20	107.10	96.241	3,233,104
2022-10-28	107.00	107.00	104.80	106.90	96.062	1,120,271
2022-10-27	105.00	108.90	104.40	107.10	96.241	1,729,260
2022-10-26	102.40	106.40	102.10	104.90	94.264	2,300,919
2022-10-25	102.10	103.10	99.400	102.90	92.467	2,170,353
2022-10-24	97.750	101.70	97.450	99.300	89.232	1,970,664
2022-10-21	100.50	102.30	98.250	98.850	88.828	1,619,045
2022-10-20	99.800	101.40	97.800	101.40	91.119	1,318,694
2022-10-19	104.50	104.50	97.750	99.000	88.963	1,422,578
2022-10-18	101.90	103.70	101.20	102.30	91.928	1,934,959
2022-10-17	98.100	101.90	96.450	101.90	91.568	3,197,715
2022-10-14	92.900	98.700	92.900	97.000	87.165	4,793,511
2022-10-13	98.300	102.30	94.600	95.550	85.862	16,283,873
2022-10-12	95.900	98.150	93.750	96.450	86.671	3,912,510
2022-10-11	102.70	104.20	97.418	98.700	88.693	2,422,044
2022-10-10	105.30	105.70	103.90	105.00	94.354	2,910,198

← NewerPage 17 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.