Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 165.70 | 166.30 | 162.30 | 163.30 | 144.90 | 1,299,789 |
| 2021-10-25 | 165.20 | 166.00 | 163.50 | 164.20 | 145.70 | 5,767,092 |
| 2021-10-22 | 163.50 | 166.70 | 163.00 | 164.00 | 145.52 | 1,902,694 |
| 2021-10-21 | 160.60 | 166.70 | 159.10 | 165.00 | 146.41 | 2,801,029 |
| 2021-10-20 | 161.10 | 161.10 | 156.30 | 159.20 | 141.26 | 2,891,001 |
| 2021-10-19 | 156.40 | 158.20 | 154.20 | 156.90 | 139.22 | 1,194,256 |
| 2021-10-18 | 160.80 | 160.80 | 155.60 | 156.40 | 138.77 | 1,380,754 |
| 2021-10-15 | 155.90 | 160.80 | 155.90 | 160.80 | 142.68 | 1,451,650 |
| 2021-10-14 | 160.40 | 161.40 | 158.00 | 158.00 | 140.19 | 1,051,261 |
← NewerPage 22 of 22 · 1,269 trading days
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.