Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 131.20 | 132.60 | 128.90 | 130.10 | 128.21 | 4,367,838 |
| 2026-05-01 | 134.60 | 134.60 | 131.60 | 132.50 | 130.57 | 1,189,377 |
| 2026-04-30 | 129.20 | 133.50 | 129.20 | 133.50 | 131.56 | 15,477,196 |
| 2026-04-29 | 134.30 | 134.30 | 130.40 | 130.40 | 128.50 | 3,439,317 |
| 2026-04-28 | 133.40 | 135.70 | 132.00 | 134.00 | 132.05 | 4,030,256 |
| 2026-04-27 | 137.90 | 137.90 | 134.37 | 135.20 | 133.23 | 3,137,546 |
| 2026-04-24 | 135.20 | 137.10 | 134.50 | 135.20 | 133.23 | 3,682,775 |
| 2026-04-23 | 140.00 | 140.00 | 134.90 | 136.40 | 134.42 | 3,211,806 |
← NewerPage 3 of 3 · 128 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.