Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	129.20	133.50	129.20	133.50	131.56	15,477,196
2026-04-29	134.30	134.30	130.40	130.40	128.50	3,439,317
2026-04-28	133.40	135.70	132.00	134.00	132.05	4,030,256
2026-04-27	137.90	137.90	134.37	135.20	133.23	3,137,546
2026-04-24	135.20	137.10	134.50	135.20	133.23	3,682,775
2026-04-23	140.00	140.00	134.90	136.40	134.42	3,211,806
2026-04-22	138.60	140.20	138.20	138.90	134.81	3,998,006
2026-04-21	143.20	143.20	138.30	138.30	134.23	8,250,133
2026-04-20	140.40	143.10	139.60	139.60	135.49	3,683,450
2026-04-17	142.20	144.33	139.20	143.80	139.57	2,553,486
2026-04-16	139.10	142.30	139.10	140.20	136.07	2,135,493
2026-04-15	139.20	139.90	138.10	138.40	134.33	1,502,749
2026-04-14	136.70	138.70	136.05	138.70	134.62	2,205,002
2026-04-13	137.00	137.64	134.00	134.80	130.83	3,234,288
2026-04-10	136.00	138.40	136.00	136.80	132.77	2,147,440
2026-04-09	136.60	137.90	136.40	137.90	133.84	2,883,888
2026-04-08	136.40	140.10	134.90	137.60	133.55	3,106,164
2026-04-07	132.20	133.30	130.30	131.00	127.14	3,175,744
2026-04-02	131.40	133.20	129.20	131.70	127.82	2,360,006
2026-04-01	130.50	132.10	129.60	132.10	128.21	4,756,242
2026-03-31	126.00	129.30	126.00	127.50	123.75	3,712,931
2026-03-30	126.60	128.10	125.90	128.10	124.33	2,557,820
2026-03-27	130.90	130.90	125.40	126.30	122.58	3,655,237
2026-03-26	126.20	129.30	126.20	128.50	124.72	4,022,116
2026-03-25	131.20	131.20	128.12	129.10	125.30	4,238,613
2026-03-24	128.50	129.70	127.10	127.10	123.36	3,860,765
2026-03-23	127.70	131.70	124.10	128.30	124.52	12,999,837
2026-03-20	133.50	136.10	129.60	130.50	126.66	9,253,130
2026-03-19	137.50	137.50	131.70	131.70	127.82	9,021,407
2026-03-18	136.30	139.10	136.20	136.80	132.77	9,084,379
2026-03-17	134.30	137.50	134.14	136.40	132.38	5,959,306
2026-03-16	133.30	136.80	132.60	134.60	130.64	13,284,039
2026-03-13	134.10	135.90	132.60	132.90	128.99	3,171,140
2026-03-12	136.20	138.30	134.20	135.50	131.51	3,388,961
2026-03-11	137.60	138.40	136.20	138.20	134.13	8,799,758
2026-03-10	135.60	139.70	135.10	138.10	134.03	2,919,412
2026-03-09	136.10	137.51	131.80	133.80	129.86	7,651,007
2026-03-06	141.50	146.00	140.20	140.50	136.36	5,553,737
2026-03-05	146.00	146.70	144.00	144.20	139.95	8,591,025
2026-03-04	142.00	146.70	141.70	146.00	141.70	5,379,870
2026-03-03	148.20	151.95	143.00	143.20	138.98	7,363,767
2026-03-02	151.20	151.20	149.80	151.00	146.55	4,453,110
2026-02-27	150.00	155.10	150.00	154.50	149.95	9,232,428
2026-02-26	151.90	153.30	150.90	152.00	147.53	10,258,114
2026-02-25	147.10	155.10	146.50	151.80	147.33	8,475,163
2026-02-24	149.20	149.60	146.20	147.20	142.87	2,421,062
2026-02-23	151.50	151.50	147.90	149.30	144.90	2,110,515
2026-02-20	151.00	151.00	146.90	148.50	144.13	3,494,916
2026-02-19	148.70	149.50	147.00	147.30	142.96	4,728,099
2026-02-18	149.90	150.50	148.70	149.00	144.61	3,101,068
2026-02-17	149.10	150.10	147.20	149.70	145.29	3,090,844
2026-02-16	147.90	150.50	147.20	148.30	143.93	3,429,879
2026-02-13	145.30	150.40	145.30	149.20	144.81	3,149,892
2026-02-12	150.20	150.40	144.70	148.70	144.32	2,511,189
2026-02-11	144.10	149.40	144.10	148.80	144.42	3,056,325
2026-02-10	146.30	147.73	144.50	147.20	142.87	2,413,025
2026-02-09	142.00	146.50	142.00	145.00	140.73	5,150,703
2026-02-06	144.10	145.90	144.10	144.90	140.63	1,958,282
2026-02-05	148.50	148.50	143.00	145.30	141.02	3,108,834
2026-02-04	144.00	147.70	143.50	146.80	142.48	3,747,827

← NewerPage 3 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.