Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	143.90	145.00	143.40	143.60	141.51	2,692,873
2026-07-24	142.80	143.40	140.20	142.60	140.53	5,177,101
2026-07-23	140.00	143.90	140.00	140.40	138.36	6,611,180
2026-07-22	138.00	142.30	138.00	142.30	140.23	2,720,762
2026-07-21	140.10	141.80	139.50	139.90	137.87	2,885,879
2026-07-20	138.50	141.80	138.50	141.00	138.95	2,398,658
2026-07-17	141.50	143.00	141.00	141.00	138.95	2,712,207
2026-07-16	140.80	141.40	138.60	141.40	139.34	2,536,032
2026-07-15	140.80	141.10	138.10	140.10	138.06	1,930,474
2026-07-14	138.00	140.40	136.95	139.20	137.18	1,044,688
2026-07-13	139.70	140.90	139.20	140.40	138.36	1,568,940
2026-07-10	137.00	141.80	137.00	140.30	138.26	1,963,015
2026-07-09	140.00	140.40	138.20	139.80	137.77	1,304,039
2026-07-08	143.00	143.00	137.60	138.50	136.49	2,389,183
2026-07-07	142.20	143.20	140.10	142.30	140.23	2,657,027
2026-07-06	140.00	141.50	139.50	140.40	138.36	1,830,076
2026-07-03	141.60	142.31	140.10	140.80	138.75	1,594,570
2026-07-02	139.00	141.60	138.50	141.60	139.54	1,997,664
2026-07-01	139.30	140.20	136.90	139.90	137.87	3,094,388
2026-06-30	137.00	139.70	137.00	138.10	136.09	2,844,634
2026-06-29	137.70	140.70	137.70	138.20	136.19	1,348,932
2026-06-26	143.00	143.00	139.40	140.70	138.65	2,131,185
2026-06-25	140.90	142.40	139.20	140.20	138.16	3,322,839
2026-06-24	131.50	139.90	131.50	139.70	137.67	8,356,923
2026-06-23	131.50	134.10	131.50	134.00	132.05	5,243,306
2026-06-22	133.80	135.40	132.00	134.60	132.64	3,723,416
2026-06-19	137.70	137.70	134.36	134.40	132.45	6,166,386
2026-06-18	139.10	139.10	134.00	135.50	133.53	5,271,937
2026-06-17	138.00	138.00	134.50	136.40	134.42	2,939,787
2026-06-16	140.10	140.10	135.30	135.30	133.33	2,203,984
2026-06-15	139.00	139.50	136.10	136.50	134.52	2,335,506
2026-06-12	129.80	136.30	129.80	135.90	133.92	2,541,767
2026-06-11	129.30	133.30	129.30	131.90	129.98	2,077,134
2026-06-10	133.50	133.50	130.90	132.70	130.77	3,459,942
2026-06-09	129.00	132.60	129.00	131.50	129.59	2,802,041
2026-06-08	131.20	131.20	129.30	130.00	128.11	5,196,389
2026-06-05	131.20	133.70	130.50	130.50	128.60	4,678,022
2026-06-04	134.90	134.90	131.20	133.00	131.07	2,406,219
2026-06-03	132.00	133.30	131.00	131.00	129.10	3,074,571
2026-06-02	132.00	135.40	132.00	133.10	131.16	3,047,950
2026-06-01	135.30	135.60	132.10	133.00	131.07	1,871,162
2026-05-29	138.20	138.20	135.60	135.60	133.63	4,582,414
2026-05-28	135.70	137.00	134.70	137.00	135.01	3,547,339
2026-05-27	136.00	137.00	134.60	135.30	133.33	1,872,635
2026-05-26	134.80	135.20	133.30	134.40	132.45	2,870,814
2026-05-22	130.50	133.60	130.50	132.20	130.28	1,893,223
2026-05-21	133.50	133.50	130.90	132.10	130.18	1,558,213
2026-05-20	132.30	133.30	128.60	131.60	129.69	3,143,305
2026-05-19	126.80	131.10	126.80	129.70	127.81	2,609,091
2026-05-18	127.90	129.70	125.70	129.10	127.22	2,700,695
2026-05-15	127.00	128.30	125.70	127.00	125.15	7,386,829
2026-05-14	131.60	131.60	128.20	129.20	127.32	2,439,307
2026-05-13	128.00	129.80	126.90	128.50	126.63	3,085,822
2026-05-12	135.30	135.30	128.00	128.00	126.14	3,601,175
2026-05-11	136.30	136.30	131.53	132.40	130.47	4,500,942
2026-05-08	132.00	134.10	131.30	132.90	130.97	4,618,797
2026-05-07	137.60	137.60	132.50	133.20	131.26	3,611,682
2026-05-06	131.00	136.60	130.60	134.50	132.54	5,955,917
2026-05-05	131.20	132.60	128.90	130.10	128.21	4,367,838
2026-05-01	134.60	134.60	131.60	132.50	130.57	1,189,377

← NewerPage 2 of 5 · 254 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.