Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 123.60 | 126.80 | 123.60 | 126.60 | 119.65 | 4,286,702 |
| 2025-02-19 | 127.70 | 127.70 | 123.80 | 124.40 | 117.57 | 1,758,481 |
| 2025-02-18 | 122.90 | 126.40 | 122.90 | 124.60 | 117.76 | 3,313,344 |
| 2025-02-17 | 123.60 | 124.90 | 123.60 | 124.80 | 117.95 | 4,020,669 |
| 2025-02-14 | 124.00 | 125.30 | 123.60 | 124.60 | 117.76 | 2,232,661 |
| 2025-02-13 | 123.00 | 124.30 | 121.60 | 124.30 | 117.48 | 2,814,622 |
| 2025-02-12 | 120.60 | 123.23 | 119.80 | 121.20 | 114.55 | 9,136,745 |
| 2025-02-11 | 122.20 | 122.90 | 120.60 | 120.60 | 113.98 | 2,403,124 |
| 2025-02-10 | 121.90 | 122.90 | 120.90 | 122.60 | 115.87 | 2,387,654 |
| 2025-02-07 | 123.10 | 124.20 | 120.50 | 120.90 | 114.26 | 4,941,967 |
| 2025-02-06 | 120.20 | 124.40 | 120.20 | 123.30 | 116.53 | 3,271,580 |
| 2025-02-05 | 120.50 | 121.90 | 120.00 | 121.80 | 115.11 | 2,634,473 |
| 2025-02-04 | 120.80 | 121.00 | 119.30 | 120.00 | 113.41 | 2,537,131 |
| 2025-02-03 | 121.10 | 121.80 | 119.50 | 121.10 | 114.45 | 4,330,790 |
| 2025-01-31 | 123.00 | 124.40 | 122.10 | 124.30 | 117.48 | 28,051,872 |
| 2025-01-30 | 121.70 | 123.80 | 120.90 | 123.20 | 116.44 | 3,216,525 |
| 2025-01-29 | 122.50 | 122.90 | 121.30 | 121.60 | 114.93 | 3,855,441 |
| 2025-01-28 | 121.70 | 123.30 | 120.90 | 122.50 | 115.78 | 3,062,309 |
| 2025-01-27 | 121.20 | 122.90 | 119.90 | 122.00 | 115.30 | 6,658,527 |
| 2025-01-24 | 121.70 | 123.30 | 120.70 | 120.80 | 114.17 | 2,563,006 |
| 2025-01-23 | 121.10 | 122.30 | 120.80 | 121.80 | 115.11 | 3,245,121 |
| 2025-01-22 | 125.00 | 125.00 | 121.00 | 121.40 | 114.74 | 4,572,694 |
| 2025-01-21 | 122.30 | 122.90 | 121.15 | 122.90 | 116.15 | 1,866,876 |
| 2025-01-20 | 125.40 | 125.90 | 122.50 | 122.90 | 116.15 | 1,308,039 |
| 2025-01-17 | 123.70 | 125.80 | 123.70 | 125.80 | 118.90 | 1,612,975 |
| 2025-01-16 | 124.30 | 124.60 | 122.30 | 124.10 | 117.29 | 1,636,303 |
| 2025-01-15 | 120.00 | 124.40 | 120.00 | 123.70 | 116.91 | 1,338,484 |
| 2025-01-14 | 117.50 | 119.30 | 117.30 | 119.30 | 112.75 | 3,707,506 |
| 2025-01-13 | 118.20 | 118.60 | 116.70 | 116.70 | 110.29 | 2,328,555 |
| 2025-01-10 | 123.00 | 123.00 | 116.90 | 118.00 | 111.52 | 1,818,135 |
| 2025-01-09 | 119.80 | 120.90 | 118.30 | 120.30 | 113.70 | 2,314,004 |
| 2025-01-08 | 124.90 | 124.90 | 118.60 | 119.90 | 113.32 | 2,283,672 |
| 2025-01-07 | 120.70 | 124.40 | 120.70 | 122.10 | 115.40 | 2,926,881 |
| 2025-01-06 | 123.80 | 126.40 | 123.00 | 124.00 | 117.19 | 3,634,285 |
| 2025-01-03 | 123.80 | 125.70 | 123.70 | 125.10 | 118.23 | 1,102,662 |
| 2025-01-02 | 126.40 | 126.50 | 124.14 | 125.60 | 118.71 | 1,219,069 |
| 2024-12-31 | 125.30 | 126.60 | 124.65 | 125.50 | 118.61 | 856,886 |
| 2024-12-30 | 123.80 | 125.53 | 123.80 | 125.50 | 118.61 | 1,661,398 |
| 2024-12-27 | 125.80 | 126.20 | 124.00 | 125.40 | 118.52 | 1,372,084 |
| 2024-12-24 | 123.80 | 126.00 | 123.80 | 125.70 | 118.80 | 564,807 |
| 2024-12-23 | 125.30 | 125.30 | 123.20 | 125.20 | 118.33 | 1,035,470 |
| 2024-12-20 | 123.70 | 124.50 | 123.00 | 124.50 | 117.67 | 8,203,630 |
| 2024-12-19 | 126.60 | 127.00 | 124.00 | 124.60 | 117.76 | 3,699,426 |
| 2024-12-18 | 127.60 | 129.00 | 126.90 | 128.00 | 120.97 | 2,059,420 |
| 2024-12-17 | 126.30 | 127.70 | 125.50 | 126.80 | 119.84 | 3,910,615 |
| 2024-12-16 | 132.30 | 132.30 | 127.00 | 127.60 | 120.60 | 1,391,121 |
| 2024-12-13 | 129.80 | 131.40 | 129.00 | 129.20 | 122.11 | 2,101,471 |
| 2024-12-12 | 132.70 | 132.70 | 129.90 | 131.00 | 123.81 | 3,331,267 |
| 2024-12-11 | 132.30 | 133.90 | 130.40 | 131.70 | 124.47 | 2,966,916 |
| 2024-12-10 | 136.60 | 136.60 | 131.90 | 133.40 | 126.08 | 1,302,878 |
| 2024-12-09 | 136.40 | 138.40 | 133.80 | 133.80 | 126.46 | 1,790,951 |
| 2024-12-06 | 138.60 | 138.60 | 136.40 | 137.80 | 130.24 | 798,682 |
| 2024-12-05 | 137.50 | 138.40 | 136.80 | 136.80 | 129.29 | 3,011,620 |
| 2024-12-04 | 137.20 | 138.80 | 136.40 | 138.10 | 130.52 | 3,451,788 |
| 2024-12-03 | 136.10 | 137.40 | 135.50 | 136.60 | 129.10 | 2,811,781 |
| 2024-12-02 | 135.90 | 136.60 | 135.27 | 135.80 | 128.35 | 2,386,875 |
| 2024-11-29 | 136.00 | 137.40 | 136.00 | 136.60 | 129.10 | 2,237,917 |
| 2024-11-28 | 138.20 | 138.20 | 136.70 | 136.90 | 129.39 | 872,761 |
| 2024-11-27 | 134.50 | 138.10 | 134.50 | 137.90 | 130.33 | 1,140,629 |
| 2024-11-26 | 132.40 | 136.30 | 132.40 | 135.60 | 128.16 | 2,715,600 |
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.