Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 145.80 | 147.60 | 145.00 | 147.60 | 143.25 | 2,848,314 |
| 2025-11-10 | 144.10 | 145.60 | 143.60 | 145.00 | 140.73 | 2,286,399 |
| 2025-11-07 | 144.90 | 145.20 | 142.60 | 143.80 | 139.57 | 1,658,454 |
| 2025-11-06 | 142.10 | 147.00 | 142.10 | 144.60 | 140.34 | 3,087,347 |
| 2025-11-05 | 140.50 | 144.20 | 140.50 | 143.20 | 138.98 | 3,851,280 |
| 2025-11-04 | 138.10 | 143.30 | 138.00 | 142.50 | 138.30 | 5,741,767 |
| 2025-11-03 | 140.90 | 141.60 | 139.08 | 141.40 | 137.24 | 1,733,810 |
| 2025-10-31 | 141.20 | 142.10 | 140.30 | 140.40 | 136.27 | 3,672,958 |
| 2025-10-30 | 141.30 | 143.90 | 140.80 | 141.50 | 137.33 | 3,643,746 |
| 2025-10-29 | 146.20 | 146.30 | 144.20 | 144.20 | 139.95 | 11,719,387 |
| 2025-10-28 | 144.20 | 146.50 | 144.20 | 145.70 | 141.41 | 5,053,556 |
| 2025-10-27 | 146.70 | 146.70 | 144.28 | 146.10 | 141.80 | 2,429,075 |
| 2025-10-24 | 147.50 | 147.50 | 143.80 | 146.20 | 141.90 | 2,443,706 |
| 2025-10-23 | 144.30 | 146.00 | 144.30 | 146.00 | 141.70 | 2,385,335 |
← NewerPage 5 of 5 · 254 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.