Sherborne Investors Guernsey C Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	59.250	59.250	59.250	59.250	57.321	0
2023-06-29	59.250	60.000	59.250	59.250	57.321	250,000
2023-06-28	59.500	59.500	58.500	59.500	57.563	377,500
2023-06-27	59.500	59.500	58.500	59.500	57.563	133,960
2023-06-26	59.500	59.500	59.500	59.500	57.563	0
2023-06-23	59.500	59.500	58.500	59.500	57.563	115,200
2023-06-22	59.500	59.500	58.500	59.500	57.563	72,500
2023-06-21	59.500	59.500	58.500	59.500	57.563	232,863
2023-06-20	59.500	60.500	59.500	59.500	57.563	2,500
2023-06-19	59.500	59.500	59.500	59.500	57.563	0
2023-06-16	59.500	59.500	59.500	59.500	57.563	100,000
2023-06-15	59.500	60.500	58.750	59.500	57.563	1,010,500
2023-06-14	59.000	59.000	58.000	58.750	56.837	296,778
2023-06-13	57.500	58.000	57.000	57.500	55.628	111,300
2023-06-12	57.000	57.500	56.250	57.000	55.144	1,398,500
2023-06-09	55.750	55.750	55.750	55.750	53.935	0
2023-06-08	55.250	55.250	55.000	55.250	53.451	10,000
2023-06-07	53.500	55.000	53.500	53.500	51.758	686,085
2023-06-06	54.000	54.000	54.000	54.000	52.242	0
2023-06-05	54.000	55.000	54.000	54.000	52.242	455
2023-06-02	54.000	54.000	53.000	54.000	52.242	210,000
2023-06-01	54.000	54.000	53.000	54.000	52.242	277,351
2023-05-31	53.000	54.000	53.000	54.000	52.242	147,078
2023-05-30	52.500	52.500	51.000	52.500	50.791	63,000
2023-05-26	52.000	52.000	52.000	52.000	50.307	0
2023-05-25	52.000	52.000	52.000	52.000	50.307	0
2023-05-24	52.000	52.000	52.000	52.000	50.307	0
2023-05-23	52.000	52.000	51.000	52.000	50.307	236,000
2023-05-22	52.000	52.250	51.500	52.250	50.549	14,218
2023-05-19	52.500	52.500	52.500	52.500	50.791	15,000
2023-05-18	51.500	53.250	51.500	51.500	49.823	3,918,086
2023-05-17	51.000	51.000	50.000	51.000	49.340	4,651
2023-05-16	51.000	51.000	51.000	51.000	49.340	0
2023-05-15	52.000	52.000	51.000	51.000	49.340	22,500
2023-05-12	53.000	53.000	53.000	53.000	51.275	0
2023-05-11	53.500	53.500	53.500	53.500	51.758	0
2023-05-10	53.500	53.500	53.500	53.500	51.758	0
2023-05-09	53.500	53.500	53.500	53.500	51.758	0
2023-05-05	53.500	53.500	53.500	53.500	51.758	0
2023-05-04	53.500	53.500	52.500	53.500	51.758	3,888
2023-05-03	52.500	53.500	52.500	53.500	51.275	3,509
2023-05-02	53.500	53.500	53.500	53.500	51.275	0
2023-04-28	53.500	53.500	52.500	53.500	51.275	16,500
2023-04-27	53.500	53.554	53.500	53.500	51.275	7,000,778
2023-04-26	53.500	53.500	52.500	53.500	51.275	14,878
2023-04-25	53.500	53.500	53.500	53.500	51.275	0
2023-04-24	53.500	53.500	53.500	53.500	51.275	0
2023-04-21	53.500	53.500	53.500	53.500	51.275	0
2023-04-20	53.500	53.500	52.500	53.500	51.275	10,000
2023-04-19	53.500	53.500	53.500	53.500	51.275	0
2023-04-18	53.500	53.500	53.500	53.500	51.275	0
2023-04-17	53.500	53.500	53.500	53.500	51.275	0
2023-04-14	53.500	53.500	52.500	53.500	51.275	5,000
2023-04-13	53.750	54.500	53.750	53.750	51.514	1,000
2023-04-12	53.750	53.750	53.750	53.750	51.514	0
2023-04-11	53.500	53.500	53.500	53.500	51.275	0
2023-04-06	53.500	53.500	53.500	53.500	51.275	0
2023-04-05	53.750	53.750	53.750	53.750	51.514	0
2023-04-04	53.500	53.500	53.500	53.500	51.275	0
2023-04-03	53.500	53.607	53.500	53.500	51.275	1,100,000

← NewerPage 15 of 22 · 1,269 trading daysOlder →

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.