Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	142.10	147.00	142.10	144.60	140.34	3,087,347
2025-11-05	140.50	144.20	140.50	143.20	138.98	3,851,280
2025-11-04	138.10	143.30	138.00	142.50	138.30	5,741,767
2025-11-03	140.90	141.60	139.08	141.40	137.24	1,733,810
2025-10-31	141.20	142.10	140.30	140.40	136.27	3,672,958
2025-10-30	141.30	143.90	140.80	141.50	137.33	3,643,746
2025-10-29	146.20	146.30	144.20	144.20	139.95	11,719,387
2025-10-28	144.20	146.50	144.20	145.70	141.41	5,053,556
2025-10-27	146.70	146.70	144.28	146.10	141.80	2,429,075
2025-10-24	147.50	147.50	143.80	146.20	141.90	2,443,706
2025-10-23	144.30	146.00	144.30	146.00	141.70	2,385,335
2025-10-22	142.20	145.70	142.20	145.00	140.73	4,876,073
2025-10-21	143.40	144.30	141.90	142.50	138.30	3,030,912
2025-10-20	142.80	143.20	142.00	142.80	138.60	1,041,729
2025-10-17	141.20	142.70	140.40	142.60	138.40	4,730,865
2025-10-16	141.80	144.60	141.10	143.00	138.79	2,517,213
2025-10-15	145.30	145.30	142.50	144.60	140.34	2,871,194
2025-10-14	140.40	144.10	140.40	142.80	138.60	4,001,620
2025-10-13	139.00	141.80	138.60	141.60	137.43	1,808,454
2025-10-10	142.20	142.20	138.40	138.40	134.33	3,693,607
2025-10-09	139.90	140.70	137.80	140.20	136.07	2,883,869
2025-10-08	136.00	139.40	136.00	137.90	133.84	5,090,127
2025-10-07	140.00	140.53	138.60	139.10	135.01	1,881,706
2025-10-06	142.20	143.30	140.80	140.80	136.65	2,407,187
2025-10-03	142.90	143.90	141.90	143.40	139.18	3,500,912
2025-10-02	138.20	142.50	138.20	142.00	137.82	1,651,705
2025-10-01	141.70	141.90	140.60	141.60	137.43	3,662,827
2025-09-30	141.80	142.00	139.80	141.90	137.72	2,907,402
2025-09-29	140.60	140.90	139.70	140.90	136.75	6,743,693
2025-09-26	138.60	140.10	138.00	139.60	135.49	3,032,470
2025-09-25	137.00	139.20	137.00	138.10	134.03	2,848,487
2025-09-24	140.00	140.40	138.88	139.40	135.30	3,409,501
2025-09-23	139.00	141.80	138.90	139.40	135.30	2,409,614
2025-09-22	138.40	140.50	137.80	139.50	135.39	2,193,942
2025-09-19	139.70	140.10	138.20	139.30	135.20	13,187,227
2025-09-18	137.50	140.20	137.40	139.40	135.30	3,133,745
2025-09-17	140.00	140.00	138.00	138.00	133.94	4,819,321
2025-09-16	139.10	141.80	138.50	138.90	134.81	2,343,847
2025-09-15	141.70	141.70	139.40	141.10	136.95	2,371,346
2025-09-12	142.40	142.40	140.07	140.40	136.27	1,886,826
2025-09-11	140.60	142.40	139.40	141.40	137.24	8,640,068
2025-09-10	140.10	142.10	139.80	141.50	137.33	2,163,126
2025-09-09	143.00	143.00	141.00	141.20	137.04	1,885,617
2025-09-08	143.50	143.50	140.90	141.40	137.24	1,996,726
2025-09-05	140.10	141.60	138.50	141.50	137.33	2,762,534
2025-09-04	138.80	139.51	138.00	138.30	134.23	2,985,496
2025-09-03	136.90	138.50	135.20	138.30	134.23	6,694,801
2025-09-02	143.20	144.60	136.90	136.90	132.87	8,857,616
2025-09-01	144.00	146.00	144.00	144.60	140.34	4,211,991
2025-08-29	143.80	146.60	143.80	146.00	141.70	1,644,881
2025-08-28	145.60	147.40	145.08	146.20	141.90	3,065,105
2025-08-27	144.50	148.00	144.50	147.40	143.06	2,073,406
2025-08-26	149.50	149.80	147.00	147.40	143.06	3,809,114
2025-08-22	148.10	149.60	147.30	149.50	145.10	1,536,216
2025-08-21	147.60	149.90	147.60	148.30	143.93	2,058,495
2025-08-20	152.90	152.90	149.20	151.30	145.00	3,095,919
2025-08-19	153.50	153.50	149.80	149.80	143.56	3,459,379
2025-08-18	151.00	153.40	150.50	151.40	145.10	16,491,278
2025-08-15	154.80	154.80	151.70	151.80	145.48	1,686,973
2025-08-14	154.00	154.90	152.80	153.00	146.63	2,028,559

← NewerPage 5 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.