Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	174.90	179.70	174.90	178.80	158.65	3,821,827
2022-01-18	178.40	180.00	175.60	179.30	159.09	1,492,903
2022-01-17	170.70	180.20	170.70	177.60	157.59	2,511,649
2022-01-14	169.90	176.10	169.90	174.50	154.83	2,098,645
2022-01-13	170.00	173.40	170.00	172.50	153.06	3,614,112
2022-01-12	174.30	174.30	167.80	170.80	151.55	845,606
2022-01-11	175.00	175.00	169.20	169.20	150.13	1,672,427
2022-01-10	167.60	172.55	167.60	171.20	151.91	1,040,607
2022-01-07	170.00	172.10	168.50	171.60	152.26	1,073,731
2022-01-06	168.90	172.20	167.80	171.60	152.26	1,087,028
2022-01-05	176.50	176.50	170.50	171.90	152.53	977,554
2022-01-04	170.60	175.20	168.70	174.30	154.66	1,586,831
2021-12-31	165.00	170.50	165.00	168.40	149.42	732,772
2021-12-30	167.70	169.60	167.40	169.50	150.40	661,104
2021-12-29	168.00	170.60	167.70	167.70	148.80	790,679
2021-12-24	166.80	167.90	164.50	167.40	148.54	116,602
2021-12-23	162.10	166.60	162.10	164.30	145.78	672,369
2021-12-22	157.70	164.20	157.70	162.10	143.83	1,020,178
2021-12-21	160.50	161.70	158.90	161.50	143.30	891,246
2021-12-20	161.90	161.90	156.40	158.50	140.64	1,887,062
2021-12-17	157.50	164.70	157.50	164.40	145.87	2,581,225
2021-12-16	162.90	162.90	158.30	158.50	140.64	1,784,375
2021-12-15	156.10	161.30	156.10	159.20	141.26	2,507,237
2021-12-14	154.00	160.30	154.00	159.20	141.26	2,518,482
2021-12-13	160.20	161.00	157.10	157.20	139.48	1,623,614
2021-12-10	163.00	163.70	159.80	160.20	142.15	1,525,530
2021-12-09	166.00	167.20	163.20	164.30	145.78	1,526,915
2021-12-08	168.00	168.00	163.90	166.60	147.83	1,682,805
2021-12-07	167.30	167.30	164.40	164.70	146.14	1,065,754
2021-12-06	162.90	164.00	160.00	163.90	145.43	716,703
2021-12-03	164.30	164.70	160.30	161.30	143.12	847,629
2021-12-02	161.70	164.50	161.50	163.20	144.81	1,379,817
2021-12-01	162.30	164.30	162.30	163.30	144.90	1,398,253
2021-11-30	164.00	166.20	161.60	162.10	143.83	4,707,183
2021-11-29	164.90	169.20	164.90	166.40	147.65	6,643,192
2021-11-26	167.50	167.50	162.90	164.40	145.87	2,269,969
2021-11-25	166.00	173.70	166.00	172.70	153.24	769,597
2021-11-24	171.00	171.00	167.40	169.20	150.13	1,002,394
2021-11-23	167.70	170.30	167.70	168.50	149.51	1,174,794
2021-11-22	169.10	170.20	167.20	170.00	150.84	1,829,156
2021-11-19	170.20	170.70	166.00	167.90	148.98	1,002,047
2021-11-18	167.80	170.20	165.90	169.90	150.75	1,014,686
2021-11-17	165.60	170.60	165.60	166.60	147.83	1,173,132
2021-11-16	172.40	172.40	168.90	170.00	150.84	1,046,373
2021-11-15	166.00	171.30	166.00	167.70	148.80	991,317
2021-11-12	170.00	171.80	168.70	169.40	150.31	969,887
2021-11-11	167.80	171.20	167.80	170.00	150.84	2,077,824
2021-11-10	169.30	170.70	167.70	167.70	148.80	1,014,981
2021-11-09	176.00	176.00	170.00	170.00	150.84	1,200,118
2021-11-08	176.00	176.60	172.40	172.80	153.33	1,809,322
2021-11-05	168.30	174.80	168.30	174.60	154.92	1,357,845
2021-11-04	163.00	170.70	163.00	167.90	148.98	1,177,536
2021-11-03	166.30	167.10	163.00	164.20	145.70	1,219,942
2021-11-02	167.90	167.90	165.00	165.40	146.76	1,795,607
2021-11-01	166.90	167.20	163.30	166.40	147.65	1,003,528
2021-10-29	163.30	166.80	163.30	165.00	146.41	1,938,977
2021-10-28	167.10	167.89	164.40	166.60	147.83	1,003,709
2021-10-27	160.00	166.90	160.00	166.90	148.09	1,070,447
2021-10-26	165.70	166.30	162.30	163.30	144.90	1,299,789
2021-10-25	165.20	166.00	163.50	164.20	145.70	5,767,092

← NewerPage 21 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.