Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 134.70 | 135.00 | 132.50 | 134.70 | 127.31 | 6,164,790 |
| 2024-11-22 | 129.30 | 133.60 | 129.30 | 132.80 | 125.51 | 1,868,892 |
| 2024-11-21 | 127.70 | 129.90 | 127.40 | 129.90 | 122.77 | 920,988 |
| 2024-11-20 | 129.30 | 129.70 | 127.00 | 128.40 | 121.35 | 5,242,573 |
| 2024-11-19 | 129.10 | 130.44 | 128.00 | 129.90 | 122.77 | 2,227,087 |
| 2024-11-18 | 133.40 | 133.40 | 128.30 | 128.30 | 121.26 | 2,693,732 |
| 2024-11-15 | 129.60 | 133.10 | 129.60 | 132.40 | 125.13 | 1,612,769 |
| 2024-11-14 | 130.60 | 133.30 | 130.60 | 132.60 | 125.32 | 2,516,481 |
| 2024-11-13 | 131.10 | 132.70 | 129.50 | 130.60 | 123.43 | 2,543,712 |
| 2024-11-12 | 133.30 | 135.20 | 132.50 | 132.50 | 125.23 | 2,089,466 |
| 2024-11-11 | 134.90 | 137.40 | 134.90 | 136.20 | 128.72 | 1,457,316 |
| 2024-11-08 | 136.00 | 136.00 | 134.50 | 134.60 | 127.21 | 1,409,478 |
| 2024-11-07 | 130.90 | 135.20 | 130.90 | 135.20 | 127.78 | 5,005,722 |
| 2024-11-06 | 131.60 | 136.10 | 130.30 | 131.00 | 123.81 | 6,133,074 |
| 2024-11-05 | 135.30 | 136.10 | 133.80 | 133.80 | 126.46 | 1,870,239 |
| 2024-11-04 | 135.60 | 137.60 | 134.90 | 134.90 | 127.50 | 2,250,936 |
| 2024-11-01 | 135.50 | 138.20 | 134.70 | 136.30 | 128.82 | 3,813,653 |
| 2024-10-31 | 143.80 | 143.80 | 135.00 | 135.70 | 128.25 | 9,398,528 |
| 2024-10-30 | 140.00 | 147.40 | 140.00 | 144.00 | 136.10 | 4,503,127 |
| 2024-10-29 | 142.00 | 143.50 | 141.90 | 142.00 | 134.21 | 4,030,087 |
| 2024-10-28 | 140.00 | 143.10 | 140.00 | 142.70 | 134.87 | 6,926,445 |
| 2024-10-25 | 140.50 | 143.40 | 140.20 | 141.00 | 133.26 | 2,403,894 |
| 2024-10-24 | 143.40 | 143.40 | 140.90 | 141.50 | 133.73 | 2,862,973 |
| 2024-10-23 | 141.20 | 142.40 | 140.60 | 141.40 | 133.64 | 1,575,031 |
| 2024-10-22 | 141.40 | 142.80 | 140.20 | 141.40 | 133.64 | 2,354,349 |
| 2024-10-21 | 144.10 | 146.60 | 142.30 | 143.00 | 135.15 | 1,513,598 |
| 2024-10-18 | 144.80 | 147.10 | 144.50 | 146.00 | 137.99 | 2,730,238 |
| 2024-10-17 | 147.80 | 149.10 | 146.10 | 146.50 | 138.46 | 8,301,493 |
| 2024-10-16 | 145.70 | 148.20 | 145.70 | 148.20 | 140.07 | 2,924,556 |
| 2024-10-15 | 142.00 | 145.30 | 142.00 | 144.50 | 136.57 | 4,765,341 |
| 2024-10-14 | 143.20 | 143.43 | 141.50 | 142.50 | 134.68 | 6,497,528 |
| 2024-10-11 | 142.00 | 144.20 | 142.00 | 143.30 | 135.43 | 1,194,117 |
| 2024-10-10 | 140.00 | 144.10 | 140.00 | 142.50 | 134.68 | 1,382,770 |
| 2024-10-09 | 144.50 | 144.50 | 141.30 | 143.30 | 135.43 | 1,390,888 |
| 2024-10-08 | 143.00 | 143.00 | 140.04 | 141.30 | 133.54 | 4,081,099 |
| 2024-10-07 | 147.30 | 147.30 | 141.60 | 141.60 | 133.83 | 3,505,733 |
| 2024-10-04 | 145.70 | 145.70 | 143.60 | 143.60 | 135.72 | 2,232,078 |
| 2024-10-03 | 143.50 | 145.40 | 142.00 | 144.00 | 136.10 | 1,896,973 |
| 2024-10-02 | 146.00 | 149.80 | 144.40 | 144.40 | 136.47 | 4,483,307 |
| 2024-10-01 | 148.70 | 149.80 | 146.80 | 148.30 | 140.16 | 1,942,119 |
| 2024-09-30 | 152.00 | 152.00 | 146.60 | 147.20 | 139.12 | 2,619,039 |
| 2024-09-27 | 148.70 | 150.00 | 148.50 | 150.00 | 141.77 | 3,492,808 |
| 2024-09-26 | 149.10 | 150.50 | 148.40 | 149.10 | 140.92 | 1,436,055 |
| 2024-09-25 | 146.00 | 149.80 | 146.00 | 148.00 | 139.88 | 2,663,747 |
| 2024-09-24 | 154.60 | 154.60 | 148.70 | 148.70 | 140.54 | 1,616,501 |
| 2024-09-23 | 147.50 | 152.20 | 147.50 | 151.50 | 143.18 | 1,692,332 |
| 2024-09-20 | 152.50 | 153.50 | 149.80 | 150.90 | 142.62 | 14,096,010 |
| 2024-09-19 | 152.00 | 154.40 | 152.00 | 153.90 | 145.45 | 3,369,156 |
| 2024-09-18 | 156.30 | 156.30 | 151.10 | 151.20 | 142.90 | 2,355,717 |
| 2024-09-17 | 156.20 | 156.20 | 152.12 | 152.40 | 144.04 | 8,842,351 |
| 2024-09-16 | 155.00 | 155.00 | 151.60 | 152.80 | 144.41 | 1,557,638 |
| 2024-09-13 | 149.70 | 153.60 | 149.70 | 152.70 | 144.32 | 1,655,418 |
| 2024-09-12 | 152.30 | 152.30 | 149.80 | 149.80 | 141.58 | 829,706 |
| 2024-09-11 | 151.20 | 152.42 | 149.30 | 149.80 | 141.58 | 4,156,865 |
| 2024-09-10 | 149.00 | 152.40 | 149.00 | 152.00 | 143.66 | 2,989,448 |
| 2024-09-09 | 150.70 | 150.70 | 148.10 | 149.80 | 141.58 | 1,572,568 |
| 2024-09-06 | 152.10 | 153.80 | 148.40 | 149.70 | 141.48 | 1,909,233 |
| 2024-09-05 | 149.00 | 151.80 | 149.00 | 151.00 | 142.71 | 2,208,672 |
| 2024-09-04 | 147.20 | 149.30 | 145.70 | 149.10 | 140.92 | 5,637,002 |
| 2024-09-03 | 150.00 | 150.00 | 145.00 | 147.40 | 139.31 | 1,850,118 |
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.