Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 140.60 | 141.90 | 138.70 | 140.60 | 140.60 | 1,738,900 |
| 2026-10-16 | 141.00 | 142.10 | 140.09 | 141.10 | 141.10 | 3,973,503 |
| 2026-10-15 | 142.20 | 142.50 | 140.14 | 140.50 | 140.50 | 2,576,256 |
| 2026-10-14 | 139.80 | 143.10 | 138.70 | 140.90 | 140.90 | 7,197,650 |
| 2026-10-13 | 133.40 | 139.10 | 133.40 | 138.40 | 138.40 | 1,651,320 |
| 2026-10-12 | 133.60 | 137.80 | 133.60 | 137.80 | 137.80 | 1,901,213 |
| 2026-10-09 | 135.20 | 136.40 | 135.00 | 135.30 | 135.30 | 2,013,764 |
| 2026-10-08 | 134.90 | 135.30 | 133.10 | 134.10 | 134.10 | 2,012,602 |
| 2026-10-07 | 138.90 | 138.90 | 136.10 | 136.10 | 136.10 | 1,918,840 |
| 2026-10-06 | 138.60 | 138.60 | 136.40 | 137.50 | 137.50 | 2,068,408 |
| 2026-10-05 | 135.00 | 136.70 | 134.70 | 135.40 | 135.40 | 1,599,700 |
| 2026-10-02 | 132.70 | 136.20 | 132.70 | 135.80 | 135.80 | 2,256,510 |
| 2026-10-01 | 137.00 | 139.90 | 134.10 | 134.30 | 134.30 | 2,496,889 |
| 2026-09-30 | 137.70 | 139.80 | 137.50 | 138.40 | 138.40 | 2,595,028 |
| 2026-09-29 | 135.90 | 139.40 | 135.90 | 137.90 | 137.90 | 1,607,581 |
| 2026-09-28 | 141.50 | 141.50 | 137.40 | 138.10 | 138.10 | 1,540,961 |
| 2026-09-25 | 141.00 | 141.00 | 137.40 | 137.40 | 137.40 | 1,794,058 |
| 2026-09-24 | 137.00 | 140.60 | 137.00 | 137.80 | 137.80 | 2,204,297 |
| 2026-09-23 | 136.90 | 142.20 | 136.90 | 139.80 | 139.80 | 2,777,153 |
| 2026-09-22 | 141.90 | 141.90 | 138.80 | 141.30 | 141.30 | 2,139,162 |
| 2026-09-21 | 137.50 | 140.80 | 137.50 | 139.70 | 139.70 | 11,855,079 |
| 2026-09-18 | 137.10 | 138.70 | 137.10 | 138.30 | 138.30 | 11,772,133 |
| 2026-09-17 | 137.00 | 141.20 | 137.00 | 138.80 | 138.80 | 4,176,806 |
| 2026-09-16 | 138.50 | 140.60 | 138.30 | 140.20 | 140.20 | 5,855,677 |
| 2026-09-15 | 140.00 | 140.00 | 134.80 | 138.20 | 138.20 | 4,717,251 |
| 2026-09-14 | 140.00 | 140.00 | 136.00 | 136.30 | 136.30 | 1,455,281 |
| 2026-09-11 | 140.00 | 140.00 | 137.20 | 138.10 | 138.10 | 2,128,941 |
| 2026-09-10 | 140.80 | 140.80 | 137.70 | 137.70 | 137.70 | 2,991,407 |
| 2026-09-09 | 142.90 | 143.70 | 138.50 | 139.20 | 139.20 | 2,486,108 |
| 2026-09-08 | 146.50 | 146.50 | 141.60 | 143.90 | 143.90 | 2,110,479 |
| 2026-09-07 | 148.00 | 148.00 | 145.00 | 145.10 | 145.10 | 842,730 |
| 2026-09-04 | 148.80 | 148.80 | 146.60 | 146.70 | 146.70 | 4,868,363 |
| 2026-09-03 | 145.00 | 147.30 | 143.60 | 147.00 | 147.00 | 7,935,157 |
| 2026-09-02 | 147.50 | 147.50 | 143.60 | 143.90 | 143.90 | 3,057,368 |
| 2026-09-01 | 148.30 | 148.90 | 144.60 | 145.40 | 145.40 | 4,950,550 |
| 2026-08-28 | 146.50 | 148.20 | 146.50 | 147.20 | 147.20 | 2,702,878 |
| 2026-08-27 | 150.00 | 150.20 | 147.10 | 147.90 | 147.90 | 2,374,676 |
| 2026-08-26 | 152.90 | 153.50 | 151.00 | 151.30 | 151.28 | 2,454,780 |
| 2026-08-25 | 152.10 | 152.80 | 149.90 | 152.80 | 152.78 | 4,062,250 |
| 2026-08-24 | 151.00 | 151.90 | 149.30 | 150.10 | 150.08 | 5,844,717 |
| 2026-08-21 | 148.80 | 150.90 | 148.60 | 150.90 | 148.71 | 2,087,623 |
| 2026-08-20 | 148.70 | 149.80 | 147.38 | 148.80 | 146.64 | 2,423,577 |
| 2026-08-19 | 151.00 | 151.00 | 146.50 | 148.60 | 146.44 | 4,330,444 |
| 2026-08-18 | 148.60 | 148.90 | 147.00 | 147.80 | 145.65 | 16,121,667 |
| 2026-08-17 | 150.10 | 150.70 | 148.40 | 148.40 | 146.24 | 5,265,362 |
| 2026-08-14 | 151.00 | 151.20 | 149.20 | 150.80 | 148.61 | 3,948,911 |
| 2026-08-13 | 150.00 | 151.60 | 149.60 | 150.50 | 148.31 | 4,413,860 |
| 2026-08-12 | 145.00 | 149.40 | 144.60 | 149.40 | 147.23 | 9,320,736 |
| 2026-08-11 | 145.60 | 146.34 | 144.40 | 145.00 | 142.89 | 4,883,700 |
| 2026-08-10 | 144.00 | 147.10 | 144.00 | 145.40 | 143.29 | 3,579,616 |
| 2026-08-07 | 145.00 | 145.30 | 143.40 | 145.00 | 142.89 | 3,564,678 |
| 2026-08-06 | 143.00 | 146.60 | 143.00 | 144.90 | 142.79 | 4,310,038 |
| 2026-08-05 | 144.90 | 147.59 | 144.90 | 146.00 | 143.88 | 3,456,980 |
| 2026-08-04 | 147.10 | 148.00 | 144.80 | 146.70 | 144.57 | 4,026,321 |
| 2026-08-03 | 144.20 | 146.10 | 144.10 | 145.30 | 143.19 | 6,175,542 |
| 2026-07-31 | 143.00 | 147.19 | 143.00 | 143.80 | 141.71 | 4,795,150 |
| 2026-07-30 | 142.70 | 146.00 | 142.00 | 146.00 | 143.88 | 20,462,595 |
| 2026-07-29 | 147.00 | 147.00 | 142.30 | 143.30 | 141.22 | 13,250,678 |
| 2026-07-28 | 142.40 | 146.00 | 142.40 | 146.00 | 143.88 | 6,769,285 |
| 2026-07-27 | 143.90 | 145.00 | 143.40 | 143.60 | 141.51 | 2,692,873 |
Page 1 of 3 · 128 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.