Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	154.20	155.80	152.50	153.90	147.49	2,845,154
2025-08-12	160.10	160.10	154.50	154.50	148.07	2,037,768
2025-08-11	156.50	157.90	156.50	157.10	150.56	1,098,064
2025-08-08	162.10	162.10	157.20	157.20	150.66	1,167,712
2025-08-07	156.80	161.50	156.80	157.70	151.14	5,174,390
2025-08-06	162.90	162.90	159.40	160.70	154.01	1,831,599
2025-08-05	157.30	160.80	157.30	159.30	152.67	1,760,997
2025-08-04	156.10	160.30	155.80	160.30	153.63	2,603,376
2025-08-01	156.00	156.90	154.60	155.80	149.31	6,136,698
2025-07-31	155.30	160.40	155.30	158.20	151.61	8,137,676
2025-07-30	159.80	162.70	158.70	159.70	153.05	12,372,702
2025-07-29	159.90	162.40	153.20	161.20	154.49	6,064,628
2025-07-28	159.90	159.90	155.80	155.80	149.31	4,962,364
2025-07-25	157.50	157.80	156.70	156.70	150.18	3,257,377
2025-07-24	156.20	159.10	156.20	158.20	151.61	2,706,021
2025-07-23	157.50	158.80	156.70	157.90	151.33	1,938,711
2025-07-22	159.20	159.20	156.10	156.60	150.08	6,852,934
2025-07-21	156.30	158.00	153.60	157.70	151.14	1,950,448
2025-07-18	151.10	154.10	151.10	153.80	147.40	1,975,557
2025-07-17	149.10	152.40	149.10	150.80	144.52	7,485,576
2025-07-16	153.10	154.10	151.30	151.30	145.00	2,536,718
2025-07-15	154.70	154.70	152.00	153.00	146.63	7,129,052
2025-07-14	150.80	152.80	150.80	152.40	146.06	4,119,469
2025-07-11	150.30	151.70	150.30	151.10	144.81	4,283,179
2025-07-10	155.80	155.80	151.00	151.50	145.19	3,761,758
2025-07-09	152.90	155.30	152.70	154.90	148.45	4,615,785
2025-07-08	153.50	154.30	151.50	153.10	146.73	7,343,710
2025-07-07	155.00	155.20	154.00	154.00	147.59	3,076,795
2025-07-04	151.50	154.70	151.50	154.50	148.07	2,947,303
2025-07-03	152.50	155.30	152.10	154.60	148.16	3,572,433
2025-07-02	157.10	158.80	151.40	151.40	145.10	6,184,095
2025-07-01	156.90	158.70	156.00	158.10	151.52	2,845,293
2025-06-30	156.80	158.70	156.10	156.10	149.60	5,645,783
2025-06-27	155.10	157.30	154.00	156.90	150.37	6,814,795
2025-06-26	154.90	154.90	151.60	154.50	148.07	3,671,312
2025-06-25	148.90	153.10	148.90	152.20	145.86	3,061,331
2025-06-24	153.90	154.02	151.10	152.40	146.06	9,953,588
2025-06-23	152.50	152.50	150.10	150.90	144.62	2,302,706
2025-06-20	150.60	153.20	150.00	152.50	146.15	12,895,291
2025-06-19	149.90	150.50	148.30	149.60	143.37	3,073,702
2025-06-18	150.40	151.30	149.10	149.90	143.66	2,808,568
2025-06-17	149.90	150.73	146.80	150.50	144.24	4,825,438
2025-06-16	146.30	148.20	145.30	148.20	142.03	2,388,013
2025-06-13	148.00	148.10	145.60	146.00	139.92	3,364,548
2025-06-12	148.00	148.90	146.50	148.80	142.61	2,962,456
2025-06-11	150.00	150.00	146.00	147.30	141.17	3,194,218
2025-06-10	145.60	147.70	145.20	146.70	140.59	2,176,438
2025-06-09	145.90	145.90	144.60	145.50	139.44	1,446,830
2025-06-06	144.30	145.60	143.90	145.10	139.06	3,292,386
2025-06-05	143.90	145.90	143.10	144.70	138.68	3,280,855
2025-06-04	143.90	144.40	142.80	143.50	137.53	4,146,871
2025-06-03	144.30	145.50	143.00	143.90	137.91	3,138,516
2025-06-02	146.30	147.80	142.80	143.70	137.72	7,090,675
2025-05-30	143.60	148.20	143.60	147.10	140.98	3,375,030
2025-05-29	145.60	147.20	144.80	147.20	141.07	1,565,347
2025-05-28	148.00	148.00	144.70	145.60	139.54	2,410,073
2025-05-27	143.70	145.60	143.60	144.70	138.68	1,909,931
2025-05-23	142.80	145.40	141.20	142.70	136.76	2,085,054
2025-05-22	143.70	144.40	142.90	143.70	137.72	1,833,017
2025-05-21	145.00	145.00	143.20	143.80	137.81	2,586,589

← NewerPage 6 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.