Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	144.90	145.70	143.97	144.40	140.15	2,733,199
2026-02-02	142.50	144.80	142.50	144.80	140.54	3,736,231
2026-01-30	144.00	144.80	142.90	143.50	139.28	2,287,529
2026-01-29	145.00	145.70	143.50	144.00	139.76	6,636,002
2026-01-28	144.70	145.30	139.70	145.10	140.83	4,034,973
2026-01-27	141.40	142.38	139.70	140.80	136.65	7,382,180
2026-01-26	143.60	144.30	140.50	140.80	136.65	5,125,391
2026-01-23	139.20	143.30	139.20	142.00	137.82	1,417,538
2026-01-22	137.90	144.60	137.90	142.50	138.30	3,145,851
2026-01-21	140.50	141.30	139.50	140.90	136.75	3,392,187
2026-01-20	145.40	145.40	139.80	140.30	136.17	6,834,637
2026-01-19	145.40	145.40	141.80	142.90	138.69	2,597,116
2026-01-16	147.10	147.10	144.50	144.50	140.25	4,783,276
2026-01-15	142.80	145.80	141.50	144.60	140.34	4,031,781
2026-01-14	143.10	143.10	139.70	142.10	137.92	2,898,420
2026-01-13	139.80	144.00	139.80	142.30	138.11	5,754,610
2026-01-12	143.20	143.90	142.30	143.00	138.79	3,809,594
2026-01-09	146.80	147.00	143.90	144.80	140.54	5,568,720
2026-01-08	144.30	148.40	144.09	147.00	142.67	4,443,796
2026-01-07	140.80	144.90	140.20	144.90	140.63	8,139,933
2026-01-06	139.80	143.30	139.80	140.90	136.75	3,193,535
2026-01-05	145.60	145.60	141.60	143.60	139.37	7,348,361
2026-01-02	145.00	145.30	142.60	143.10	138.89	2,148,212
2025-12-31	143.90	145.30	143.90	145.00	140.73	1,293,748
2025-12-30	144.50	145.10	144.00	144.60	140.34	1,179,720
2025-12-29	143.90	145.10	143.56	144.10	139.86	1,682,016
2025-12-24	143.10	144.20	143.10	144.10	139.86	753,774
2025-12-23	143.20	143.40	142.15	143.20	138.98	1,874,870
2025-12-22	139.70	142.10	139.60	142.10	137.92	2,085,938
2025-12-19	138.40	141.04	138.40	140.60	136.46	3,811,179
2025-12-18	138.90	139.50	137.90	139.50	135.39	2,675,403
2025-12-17	136.90	138.80	136.20	138.00	133.94	8,440,000
2025-12-16	135.10	136.20	135.00	136.20	132.19	5,929,778
2025-12-15	135.00	136.40	135.00	135.50	131.51	2,833,608
2025-12-12	136.10	137.30	135.50	135.50	131.51	6,065,030
2025-12-11	136.40	137.90	136.40	136.40	132.38	5,000,699
2025-12-10	138.40	138.95	136.80	136.80	132.77	2,001,891
2025-12-09	139.60	140.00	138.60	138.80	134.71	2,388,620
2025-12-08	141.60	141.60	139.00	139.00	134.91	4,124,353
2025-12-05	144.80	144.80	140.90	140.90	136.75	1,700,180
2025-12-04	141.50	143.80	141.50	142.20	138.01	2,445,216
2025-12-03	141.60	143.90	140.80	142.50	138.30	2,712,490
2025-12-02	141.70	143.90	141.70	142.80	138.60	2,128,651
2025-12-01	142.60	143.20	141.20	142.10	137.92	1,654,293
2025-11-28	144.90	145.00	143.40	144.90	140.63	3,448,196
2025-11-27	142.90	144.50	141.40	144.00	139.76	1,882,253
2025-11-26	139.90	142.20	137.40	141.90	137.72	3,213,021
2025-11-25	137.20	139.30	136.40	139.30	135.20	2,493,532
2025-11-24	138.10	139.60	137.10	137.50	133.45	3,467,069
2025-11-21	139.50	139.90	137.50	138.90	134.81	5,543,571
2025-11-20	141.10	141.83	139.40	139.40	135.30	3,022,927
2025-11-19	140.10	142.30	139.40	140.50	136.36	2,258,288
2025-11-18	142.90	142.90	140.20	140.70	136.56	3,162,829
2025-11-17	142.00	142.99	141.20	141.90	137.72	1,150,870
2025-11-14	142.50	145.30	140.80	141.70	137.53	3,573,343
2025-11-13	146.40	147.00	145.50	145.50	141.22	4,814,766
2025-11-12	147.50	149.00	146.30	146.30	141.99	2,249,173
2025-11-11	145.80	147.60	145.00	147.60	143.25	2,848,314
2025-11-10	144.10	145.60	143.60	145.00	140.73	2,286,399
2025-11-07	144.90	145.20	142.60	143.80	139.57	1,658,454

← NewerPage 4 of 22 · 1,266 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.