Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	106.60	106.60	103.20	104.40	93.815	2,889,704
2022-10-06	103.20	104.90	102.20	104.90	94.264	3,615,037
2022-10-05	109.50	109.50	101.70	102.60	92.198	1,797,328
2022-10-04	107.00	109.80	106.20	107.70	96.780	1,375,342
2022-10-03	105.50	109.00	105.30	106.90	96.062	1,350,810
2022-09-30	101.50	107.10	100.80	106.30	95.522	4,848,699
2022-09-29	107.20	107.20	101.40	101.70	91.389	2,555,513
2022-09-28	101.00	105.00	97.350	105.00	94.354	3,278,638
2022-09-27	103.00	104.94	99.600	99.600	89.502	3,050,804
2022-09-26	107.30	109.40	103.40	103.60	93.096	2,595,482
2022-09-23	116.50	116.50	108.70	110.00	98.847	2,018,612
2022-09-22	114.70	115.00	113.50	113.50	101.99	1,398,412
2022-09-21	121.00	121.00	115.60	115.60	103.88	1,005,513
2022-09-20	120.10	120.10	115.80	116.20	104.42	1,505,505
2022-09-16	114.70	118.70	114.70	118.70	106.67	3,622,203
2022-09-15	116.60	117.20	115.00	116.70	104.87	1,559,887
2022-09-14	120.20	120.20	115.40	115.60	103.88	1,391,072
2022-09-13	123.10	123.50	117.20	117.50	105.59	2,252,899
2022-09-12	118.20	122.00	118.20	121.60	109.27	1,929,551
2022-09-09	117.60	120.00	117.60	117.90	105.95	1,995,290
2022-09-08	114.90	118.80	114.90	117.40	105.50	2,027,826
2022-09-07	116.70	118.70	116.20	117.30	105.41	2,263,974
2022-09-06	117.00	119.40	116.70	116.80	104.96	2,554,258
2022-09-05	119.00	119.20	116.00	116.10	104.33	1,583,851
2022-09-02	117.00	119.10	116.20	119.10	107.02	2,805,496
2022-09-01	118.10	119.10	116.70	117.00	105.14	3,423,086
2022-08-31	123.00	123.00	119.00	120.00	107.83	1,844,802
2022-08-30	124.70	124.70	120.40	120.90	108.64	1,117,662
2022-08-26	121.00	124.30	121.00	121.90	109.54	1,811,722
2022-08-25	127.20	127.20	123.50	123.50	110.98	1,420,798
2022-08-24	126.50	127.30	125.50	125.90	112.42	1,695,491
2022-08-23	127.00	130.30	126.10	126.60	113.04	2,437,400
2022-08-22	134.50	134.50	129.00	129.00	115.18	8,503,091
2022-08-19	132.00	134.70	130.80	130.80	116.79	1,802,550
2022-08-18	136.10	136.30	133.00	134.30	119.92	1,469,223
2022-08-17	138.50	139.40	133.90	133.90	119.56	1,202,911
2022-08-16	146.10	146.10	138.50	138.70	123.85	9,080,152
2022-08-15	142.20	143.20	141.50	142.10	126.88	707,492
2022-08-12	142.00	143.40	140.40	143.30	127.95	1,122,280
2022-08-11	146.40	147.27	141.00	141.80	126.61	6,980,999
2022-08-10	141.80	144.10	140.80	142.90	127.60	2,304,021
2022-08-09	145.10	145.20	141.10	141.60	126.43	1,047,687
2022-08-08	146.10	146.10	143.70	144.30	128.85	596,980
2022-08-05	148.10	148.80	144.60	144.60	129.11	1,043,139
2022-08-04	148.40	149.90	147.10	147.70	131.88	6,493,349
2022-08-03	143.90	148.90	143.90	148.90	132.95	1,415,242
2022-08-02	149.50	149.50	143.40	145.10	129.56	1,561,754
2022-08-01	144.60	149.60	144.60	147.20	131.44	1,017,825
2022-07-29	144.70	148.70	143.70	148.70	132.77	2,032,185
2022-07-28	144.00	145.70	144.00	145.00	129.47	1,429,406
2022-07-27	148.00	148.00	143.10	144.00	128.58	1,235,078
2022-07-26	151.30	151.30	146.80	147.10	131.35	1,693,759
2022-07-25	149.40	149.60	146.90	146.90	131.17	7,175,547
2022-07-22	145.90	149.90	145.90	148.90	132.95	3,447,524
2022-07-21	142.90	148.40	142.90	147.90	132.06	1,889,705
2022-07-20	144.40	147.60	144.40	147.40	131.61	1,754,135
2022-07-19	145.70	146.00	144.00	145.90	130.27	3,154,500
2022-07-18	140.60	146.30	140.60	145.10	129.56	1,202,259
2022-07-15	141.60	145.40	141.60	144.10	128.67	1,531,041
2022-07-14	143.40	146.40	141.60	142.70	127.42	1,459,347

← NewerPage 18 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.