Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	151.10	151.10	145.80	146.30	130.63	1,325,987
2022-07-12	144.10	149.30	144.10	146.40	130.72	1,431,591
2022-07-11	154.50	154.50	145.80	145.80	130.18	1,479,333
2022-07-08	141.50	150.30	141.50	149.60	133.58	3,335,967
2022-07-07	140.00	145.70	140.00	145.00	129.47	2,338,000
2022-07-06	141.60	143.10	139.90	140.90	125.81	1,032,847
2022-07-05	139.00	141.60	137.00	138.40	123.58	862,693
2022-07-04	140.60	141.50	139.00	140.00	125.01	2,497,773
2022-07-01	140.10	143.70	139.00	139.00	124.11	1,463,309
2022-06-30	149.40	149.40	140.30	140.30	125.27	5,219,027
2022-06-29	151.30	151.30	145.30	145.50	129.92	1,822,596
2022-06-28	150.80	153.00	149.30	152.40	136.08	1,366,208
2022-06-27	149.80	150.90	148.10	149.30	133.31	1,050,063
2022-06-24	146.00	149.50	146.00	149.10	133.13	1,213,992
2022-06-23	148.80	149.20	146.40	146.80	131.08	1,546,692
2022-06-22	149.90	149.90	146.50	148.50	132.60	4,217,816
2022-06-21	150.60	151.20	149.00	150.40	134.29	1,127,263
2022-06-20	150.00	151.30	148.10	149.90	133.85	1,950,624
2022-06-17	147.00	151.40	147.00	150.00	133.94	4,879,820
2022-06-16	151.80	153.00	145.20	148.00	132.15	4,722,224
2022-06-15	148.40	152.60	148.40	151.70	135.45	1,329,085
2022-06-14	148.10	151.00	147.60	148.40	132.51	2,131,637
2022-06-13	155.30	155.50	148.10	149.70	133.67	5,023,689
2022-06-10	157.30	157.80	154.60	156.20	139.47	5,934,214
2022-06-09	159.90	160.70	157.10	158.30	141.35	1,475,456
2022-06-08	166.00	166.00	159.10	159.60	141.61	994,332
2022-06-07	164.00	164.00	160.90	162.70	144.36	938,679
2022-06-06	164.50	164.50	160.30	162.10	143.83	984,127
2022-06-01	162.50	164.73	160.40	161.30	143.12	1,561,213
2022-05-31	164.90	164.90	158.90	162.50	144.19	6,341,428
2022-05-30	160.10	169.00	160.10	162.60	144.28	8,443,530
2022-05-27	157.10	160.20	156.70	159.30	141.35	1,316,210
2022-05-26	154.60	158.10	154.20	157.40	139.66	1,170,465
2022-05-25	158.00	158.00	154.00	154.30	136.91	1,125,842
2022-05-24	157.00	159.50	155.80	156.30	138.69	891,701
2022-05-23	156.50	158.40	155.10	158.40	140.55	1,260,218
2022-05-20	155.80	159.20	155.00	155.90	138.33	1,038,404
2022-05-19	160.00	162.10	155.00	155.30	137.80	2,745,184
2022-05-18	162.50	164.80	160.20	162.00	143.74	1,750,089
2022-05-17	165.00	165.90	161.90	163.30	144.90	1,622,491
2022-05-16	164.40	164.80	161.00	164.80	146.23	1,163,103
2022-05-13	161.90	162.90	158.60	162.50	144.19	2,691,554
2022-05-12	159.60	161.20	157.10	158.90	140.99	3,184,613
2022-05-11	155.30	160.90	155.30	158.20	140.37	10,299,525
2022-05-10	155.20	158.40	154.10	154.10	136.73	6,236,733
2022-05-09	159.30	165.90	151.80	154.00	136.65	9,714,121
2022-05-06	160.40	168.80	157.20	165.40	146.76	8,694,969
2022-05-05	158.70	163.70	158.70	160.80	142.68	3,636,985
2022-05-04	162.30	163.05	156.20	157.30	139.57	2,637,765
2022-05-03	163.80	165.30	160.70	162.20	143.92	2,721,817
2022-04-29	158.40	166.80	158.40	165.40	146.76	4,225,343
2022-04-28	162.50	164.20	160.70	162.70	144.36	2,407,912
2022-04-27	159.00	162.70	157.70	162.00	143.74	2,394,274
2022-04-26	156.00	160.00	156.00	157.80	140.02	1,380,885
2022-04-25	159.30	160.60	157.20	157.40	139.66	1,341,635
2022-04-22	160.50	166.10	160.50	160.90	142.77	1,780,301
2022-04-21	162.40	166.50	161.50	164.20	145.70	1,940,584
2022-04-20	160.00	161.90	159.70	161.00	142.86	1,697,897
2022-04-19	167.00	167.00	161.30	161.30	143.12	2,558,618
2022-04-14	163.20	164.10	160.80	163.30	144.90	2,268,851

← NewerPage 19 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.