Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	163.10	164.40	160.30	162.80	144.45	3,331,994
2022-04-12	167.00	170.90	164.30	164.30	145.78	2,060,469
2022-04-11	174.30	174.30	169.40	172.20	152.79	2,192,703
2022-04-08	169.90	171.60	168.40	171.00	151.73	1,220,456
2022-04-07	166.60	173.70	166.60	169.90	150.75	2,282,578
2022-04-06	170.10	172.10	169.60	170.20	151.02	1,307,756
2022-04-05	165.00	172.50	165.00	171.70	152.35	1,741,558
2022-04-04	168.50	174.10	168.30	169.00	149.95	1,514,299
2022-04-01	176.40	176.60	172.20	172.60	153.15	1,109,590
2022-03-31	175.90	177.70	174.40	175.10	155.37	1,515,231
2022-03-30	177.70	178.30	174.90	176.40	156.52	882,618
2022-03-29	175.40	178.10	175.20	177.90	157.85	1,555,505
2022-03-28	173.40	176.30	173.30	175.30	155.54	1,454,714
2022-03-25	173.00	174.30	168.90	174.30	154.66	1,973,344
2022-03-24	173.00	173.00	167.10	168.70	149.69	1,417,889
2022-03-23	168.10	170.50	168.10	169.00	149.95	1,623,790
2022-03-22	167.70	170.70	167.70	170.70	151.46	776,384
2022-03-21	167.00	168.00	165.50	167.90	148.98	1,198,954
2022-03-18	165.00	169.20	165.00	168.00	149.07	3,097,936
2022-03-17	172.30	172.30	166.60	168.90	149.87	1,319,955
2022-03-16	163.40	168.70	162.60	167.80	148.89	2,708,506
2022-03-15	163.90	164.00	160.70	162.50	144.19	1,152,991
2022-03-14	165.30	167.40	163.00	164.70	146.14	1,222,037
2022-03-11	163.10	164.80	161.00	164.80	146.23	2,854,031
2022-03-10	160.80	163.10	156.50	161.50	143.30	4,173,350
2022-03-09	156.10	157.40	153.00	155.30	137.80	1,793,586
2022-03-08	154.70	154.70	148.80	151.50	134.43	2,904,654
2022-03-07	155.50	155.50	142.00	149.80	132.92	3,987,603
2022-03-04	160.70	160.70	147.70	151.10	134.07	4,415,871
2022-03-03	163.10	163.80	157.50	157.70	139.93	2,893,031
2022-03-02	164.80	167.20	159.90	162.80	144.45	3,880,297
2022-03-01	167.10	171.80	164.60	164.80	146.23	3,248,685
2022-02-28	166.50	167.10	163.40	166.10	147.38	2,706,181
2022-02-25	163.40	167.80	163.30	167.80	148.89	3,679,793
2022-02-24	160.60	165.50	158.90	161.60	143.39	4,448,481
2022-02-23	168.30	169.10	161.60	165.20	146.58	2,552,098
2022-02-22	162.60	165.70	160.20	165.00	146.41	2,409,238
2022-02-21	165.00	168.70	163.00	164.80	146.23	2,035,055
2022-02-18	167.80	170.10	166.10	167.90	148.98	1,765,820
2022-02-17	168.00	171.20	167.80	168.40	149.42	3,617,310
2022-02-16	165.00	171.60	165.00	171.60	152.26	1,964,564
2022-02-15	166.20	169.70	166.20	169.30	150.22	1,559,113
2022-02-14	168.30	171.90	167.00	169.90	150.75	1,513,865
2022-02-11	168.60	171.70	168.12	169.90	150.75	859,176
2022-02-10	171.80	173.70	170.20	173.30	153.77	3,344,068
2022-02-09	169.80	172.00	167.20	170.10	150.93	1,289,380
2022-02-08	164.30	168.70	164.30	167.00	148.18	1,626,397
2022-02-07	167.80	169.40	167.60	168.70	149.69	1,916,271
2022-02-04	173.90	173.90	168.30	168.40	149.42	1,856,232
2022-02-03	169.00	173.30	169.00	171.40	152.08	2,327,941
2022-02-02	171.70	172.60	169.00	169.00	149.95	1,580,452
2022-02-01	171.20	173.30	170.10	171.00	151.73	1,219,788
2022-01-31	170.60	172.10	169.00	171.30	152.00	2,384,409
2022-01-28	167.90	171.70	167.90	169.40	150.31	2,062,809
2022-01-27	167.50	171.70	167.50	171.60	152.26	2,632,543
2022-01-26	169.70	173.20	169.70	171.30	152.00	1,100,529
2022-01-25	173.00	173.80	169.60	170.90	151.64	1,541,486
2022-01-24	174.50	175.80	170.30	171.70	152.35	2,077,316
2022-01-21	177.20	177.30	174.20	176.00	156.17	1,724,902
2022-01-20	178.80	180.00	177.40	178.60	158.47	1,255,727

← NewerPage 20 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.