Sherborne Investors Guernsey C Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 50.500 | 51.500 | 50.500 | 51.500 | 50.711 | 1,847 |
| 2024-06-11 | 51.250 | 51.250 | 51.250 | 51.250 | 50.465 | 0 |
| 2024-06-10 | 51.750 | 51.750 | 50.500 | 51.750 | 50.957 | 3,700 |
| 2024-06-07 | 51.750 | 51.750 | 51.750 | 51.750 | 50.957 | 0 |
| 2024-06-06 | 51.750 | 51.750 | 51.750 | 51.750 | 50.957 | 0 |
| 2024-06-05 | 51.750 | 51.750 | 51.750 | 51.750 | 50.957 | 0 |
| 2024-06-04 | 51.750 | 51.750 | 51.750 | 51.750 | 50.957 | 648,060 |
| 2024-06-03 | 50.500 | 52.000 | 50.500 | 50.500 | 49.727 | 14,398 |
| 2024-05-31 | 50.500 | 50.750 | 50.500 | 50.500 | 49.727 | 1,855,964 |
| 2024-05-30 | 52.500 | 52.500 | 50.500 | 50.500 | 49.727 | 430,666 |
| 2024-05-29 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-28 | 55.000 | 55.000 | 55.000 | 55.000 | 54.158 | 165 |
| 2024-05-24 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-23 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-22 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-21 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-20 | 53.750 | 53.750 | 53.000 | 53.750 | 52.927 | 2,129 |
| 2024-05-17 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-16 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-15 | 53.750 | 53.750 | 52.500 | 53.750 | 52.927 | 19,092 |
| 2024-05-14 | 53.750 | 53.750 | 53.750 | 53.750 | 52.927 | 0 |
| 2024-05-13 | 53.000 | 53.000 | 53.000 | 53.000 | 52.188 | 0 |
| 2024-05-10 | 53.000 | 53.000 | 53.000 | 53.000 | 52.188 | 0 |
| 2024-05-09 | 53.000 | 53.000 | 51.500 | 53.000 | 52.188 | 70,000 |
| 2024-05-08 | 54.250 | 54.250 | 54.250 | 54.250 | 52.927 | 0 |
| 2024-05-07 | 54.250 | 54.250 | 54.250 | 54.250 | 52.927 | 0 |
| 2024-05-03 | 54.250 | 54.250 | 54.250 | 54.250 | 52.927 | 0 |
| 2024-05-02 | 54.250 | 54.250 | 53.000 | 54.250 | 52.927 | 6,335 |
| 2024-05-01 | 54.250 | 54.250 | 54.250 | 54.250 | 52.927 | 0 |
| 2024-04-30 | 55.000 | 55.000 | 55.000 | 55.000 | 53.658 | 0 |
| 2024-04-29 | 54.000 | 55.000 | 54.000 | 55.000 | 53.658 | 15,000 |
| 2024-04-26 | 55.250 | 55.250 | 55.250 | 55.250 | 53.902 | 0 |
| 2024-04-25 | 55.750 | 55.750 | 55.750 | 55.750 | 54.390 | 0 |
| 2024-04-24 | 57.000 | 57.000 | 56.750 | 56.750 | 55.366 | 20,862 |
| 2024-04-23 | 57.500 | 57.500 | 57.500 | 57.500 | 56.097 | 0 |
| 2024-04-22 | 57.500 | 57.500 | 57.500 | 57.500 | 56.097 | 0 |
| 2024-04-19 | 57.000 | 57.500 | 57.000 | 57.500 | 56.097 | 29,259 |
| 2024-04-18 | 57.750 | 57.750 | 57.750 | 57.750 | 56.341 | 0 |
| 2024-04-17 | 57.250 | 57.250 | 56.000 | 57.250 | 55.854 | 11,250,000 |
| 2024-04-16 | 57.250 | 57.250 | 57.250 | 57.250 | 55.854 | 0 |
| 2024-04-15 | 58.000 | 58.000 | 58.000 | 58.000 | 56.585 | 0 |
| 2024-04-12 | 57.500 | 57.500 | 56.500 | 57.500 | 56.097 | 758,850 |
| 2024-04-11 | 58.000 | 58.000 | 58.000 | 58.000 | 56.585 | 0 |
| 2024-04-10 | 58.000 | 58.000 | 58.000 | 58.000 | 56.585 | 0 |
| 2024-04-09 | 58.000 | 58.000 | 57.000 | 58.000 | 56.585 | 782,690 |
| 2024-04-08 | 59.000 | 59.000 | 58.000 | 59.000 | 57.561 | 19,304 |
| 2024-04-05 | 58.000 | 58.000 | 58.000 | 58.000 | 56.585 | 27,250 |
| 2024-04-04 | 58.000 | 58.000 | 58.000 | 58.000 | 56.585 | 0 |
| 2024-04-03 | 58.500 | 58.500 | 58.000 | 58.250 | 56.829 | 54,595 |
| 2024-04-02 | 58.000 | 58.000 | 58.000 | 58.000 | 56.585 | 0 |
| 2024-03-28 | 57.250 | 57.250 | 57.250 | 57.250 | 55.854 | 0 |
| 2024-03-27 | 57.000 | 57.500 | 56.250 | 57.000 | 55.610 | 236,620 |
| 2024-03-26 | 56.000 | 57.250 | 56.000 | 57.250 | 55.854 | 13,627 |
| 2024-03-25 | 57.250 | 57.250 | 57.250 | 57.250 | 55.854 | 0 |
| 2024-03-22 | 57.250 | 58.000 | 57.250 | 57.250 | 55.854 | 1,275,860 |
| 2024-03-21 | 57.000 | 58.000 | 57.000 | 57.750 | 56.341 | 82,813 |
| 2024-03-20 | 57.000 | 57.000 | 57.000 | 57.000 | 55.610 | 0 |
| 2024-03-19 | 57.250 | 57.250 | 57.250 | 57.250 | 55.854 | 0 |
| 2024-03-18 | 56.750 | 56.750 | 56.750 | 56.750 | 55.366 | 0 |
| 2024-03-15 | 57.250 | 57.250 | 56.000 | 57.250 | 55.854 | 52,804 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0010 GBP |
| 2025-05-01 | 0.0010 GBP |
| 2024-09-12 | 0.0050 GBP |
| 2024-05-09 | 0.0050 GBP |
| 2023-09-14 | 0.0050 GBP |
| 2023-05-04 | 0.0050 GBP |
| 2022-08-25 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.