Shaftesbury Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	145.60	146.20	144.30	145.20	139.16	2,155,550
2025-05-19	143.90	145.10	141.80	145.10	139.06	2,793,644
2025-05-16	144.10	144.30	142.30	143.60	137.62	4,046,330
2025-05-15	139.80	143.70	139.40	143.70	137.72	3,052,674
2025-05-14	141.50	141.50	139.00	140.40	134.56	2,714,683
2025-05-13	139.30	140.70	139.20	140.00	134.17	7,674,006
2025-05-12	141.00	141.50	138.90	139.70	133.88	5,614,933
2025-05-09	141.90	142.90	141.70	141.70	135.80	2,437,185
2025-05-08	142.80	144.70	141.40	142.40	136.47	6,868,172
2025-05-07	143.00	144.00	141.10	142.50	136.57	10,521,998
2025-05-06	141.30	143.50	140.00	143.50	137.53	6,419,341
2025-05-02	138.30	140.10	136.90	140.10	134.27	4,538,440
2025-05-01	135.30	137.60	134.90	137.10	131.39	1,599,484
2025-04-30	132.90	135.80	132.50	135.80	130.15	7,912,854
2025-04-29	129.30	132.70	129.30	132.20	126.70	2,631,254
2025-04-28	129.10	130.70	128.80	129.70	124.30	1,380,320
2025-04-25	130.10	131.00	129.00	129.30	123.92	2,393,598
2025-04-24	128.30	130.80	127.60	129.50	124.11	3,010,219
2025-04-23	130.20	131.15	129.00	130.10	122.96	2,200,187
2025-04-22	129.30	130.30	128.20	129.00	121.92	2,881,910
2025-04-17	127.80	129.80	127.50	129.20	122.11	6,105,338
2025-04-16	126.70	129.20	125.11	128.60	121.54	2,398,149
2025-04-15	122.50	127.30	122.50	127.30	120.31	4,826,182
2025-04-14	121.60	124.10	120.90	123.20	116.44	2,168,195
2025-04-11	119.00	121.50	116.90	120.30	113.70	2,498,161
2025-04-10	119.10	121.20	118.30	118.50	112.00	8,250,790
2025-04-09	115.70	116.90	111.60	113.50	107.27	7,546,540
2025-04-08	117.60	120.10	115.40	119.20	112.66	3,807,756
2025-04-07	118.10	122.50	114.90	115.90	109.54	5,801,815
2025-04-04	127.10	127.20	120.40	121.60	114.93	5,370,070
2025-04-03	125.00	128.60	123.60	127.40	120.41	9,898,947
2025-04-02	124.50	125.47	123.50	124.90	118.04	2,436,185
2025-04-01	125.60	126.70	124.20	125.30	118.42	1,966,135
2025-03-31	127.60	127.60	124.80	124.90	118.04	3,482,790
2025-03-28	124.80	127.40	124.80	126.60	119.65	11,550,471
2025-03-27	124.60	127.20	124.60	125.50	118.61	3,271,854
2025-03-26	123.20	125.50	122.50	125.50	118.61	2,317,455
2025-03-25	124.20	126.60	123.00	123.20	116.44	2,234,975
2025-03-24	123.60	124.84	122.56	123.40	116.63	2,110,543
2025-03-21	122.40	124.70	120.80	123.60	116.82	9,607,592
2025-03-20	138.60	139.90	124.00	124.80	117.95	8,306,999
2025-03-19	116.80	118.00	116.00	117.90	111.43	3,360,378
2025-03-18	118.40	118.80	117.10	117.10	110.67	5,887,814
2025-03-17	119.00	119.00	116.29	117.80	111.33	1,255,011
2025-03-14	115.90	117.30	114.00	116.50	110.11	1,806,401
2025-03-13	115.70	116.00	113.70	114.50	108.22	3,593,262
2025-03-12	116.10	116.30	113.20	115.70	109.35	2,909,584
2025-03-11	115.00	116.80	113.00	113.60	107.36	3,077,868
2025-03-10	115.00	116.80	114.90	115.00	108.69	1,502,354
2025-03-07	116.00	117.00	114.80	116.00	109.63	5,054,191
2025-03-06	115.90	119.30	115.20	116.60	110.20	3,688,532
2025-03-05	119.80	120.90	117.29	118.20	111.71	2,290,961
2025-03-04	120.30	122.80	119.40	119.50	112.94	2,904,351
2025-03-03	122.00	123.60	121.30	122.70	115.97	1,840,378
2025-02-28	123.60	124.90	122.50	123.60	116.82	5,527,626
2025-02-27	124.80	127.40	121.40	124.90	118.04	14,433,576
2025-02-26	126.20	126.50	124.40	125.20	118.33	6,409,556
2025-02-25	124.60	126.40	124.40	125.60	118.71	5,904,304
2025-02-24	126.60	128.34	124.90	125.40	118.52	3,015,149
2025-02-21	126.60	127.60	126.20	126.30	119.37	2,423,143

← NewerPage 7 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.