Sherborne Investors Guernsey C Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	46.400	46.400	45.400	46.400	44.470	113,332
2022-10-10	46.400	46.400	45.400	46.400	44.470	23,335
2022-10-07	46.400	46.400	46.400	46.400	44.470	0
2022-10-06	46.400	46.750	46.400	46.400	44.470	695
2022-10-05	46.400	46.400	45.400	46.400	44.470	18,790
2022-10-04	46.400	46.400	46.400	46.400	44.470	0
2022-10-03	45.200	46.000	45.200	45.800	43.895	100,001
2022-09-30	47.200	47.200	45.800	47.200	45.237	3,889
2022-09-29	46.200	46.200	46.200	46.200	44.278	0
2022-09-28	46.800	46.800	45.800	46.800	44.853	52,500
2022-09-27	47.800	47.800	47.800	47.800	45.812	0
2022-09-26	47.800	47.800	47.000	47.800	45.812	37,500
2022-09-23	48.000	48.000	47.600	48.000	46.003	5,000
2022-09-22	48.600	48.600	48.600	48.600	46.578	5,690,925
2022-09-21	48.600	48.600	47.400	48.600	46.578	42,500
2022-09-20	48.600	48.600	48.600	48.600	46.578	0
2022-09-16	48.800	48.800	47.800	48.800	46.770	57,500
2022-09-15	48.700	48.700	48.700	48.700	46.674	0
2022-09-14	48.800	48.800	48.420	48.800	46.770	2,995,500
2022-09-13	48.800	48.800	47.800	48.800	46.770	7,057,680
2022-09-12	48.800	48.800	48.800	48.800	46.770	0
2022-09-09	47.800	48.800	47.800	48.800	46.770	1,181
2022-09-08	48.700	48.700	47.000	48.700	46.674	44,347
2022-09-07	48.800	48.800	48.800	48.800	46.770	0
2022-09-06	48.800	48.800	47.800	48.800	46.770	15,000
2022-09-05	48.800	48.800	47.800	48.800	46.770	2,310,891
2022-09-02	48.400	49.200	48.400	49.200	47.153	22,000
2022-09-01	49.200	49.200	49.200	49.200	47.153	0
2022-08-31	49.200	49.200	48.800	49.200	47.153	25,000
2022-08-30	49.900	49.900	48.800	49.900	47.824	40,000
2022-08-26	49.900	49.900	48.800	49.900	47.824	50,000
2022-08-25	49.900	49.900	49.900	49.900	47.824	0
2022-08-24	49.900	49.900	49.900	49.900	47.345	0
2022-08-23	49.900	49.900	49.900	49.900	47.345	0
2022-08-22	49.300	49.583	49.300	49.300	46.776	10,000
2022-08-19	49.900	49.900	49.900	49.900	47.345	0
2022-08-18	49.900	49.900	49.900	49.900	47.345	0
2022-08-17	50.000	50.000	49.200	49.400	46.871	30,000
2022-08-16	51.750	51.750	50.000	51.750	49.100	4,291
2022-08-15	51.250	51.250	51.250	51.250	48.626	0
2022-08-12	51.250	51.250	50.000	51.250	48.626	81,637
2022-08-11	51.750	51.750	51.750	51.750	49.100	0
2022-08-10	51.500	52.000	51.500	52.000	49.338	48,173
2022-08-09	51.000	52.000	51.000	52.000	49.338	123,062
2022-08-08	49.900	49.900	49.900	49.900	47.345	0
2022-08-05	50.100	50.100	49.200	50.100	47.535	5,151
2022-08-04	50.350	50.350	50.350	50.350	47.772	0
2022-08-03	50.350	50.350	49.200	50.350	47.772	51,444
2022-08-02	50.350	50.350	50.350	50.350	47.772	0
2022-08-01	50.350	50.350	50.350	50.350	47.772	0
2022-07-29	50.350	50.350	49.442	50.350	47.772	3,420,419
2022-07-28	50.750	50.750	49.442	50.750	48.152	678,208
2022-07-27	49.200	50.350	47.400	50.350	47.772	23,583
2022-07-26	48.000	49.000	48.000	48.400	45.922	18,000
2022-07-25	47.400	47.800	47.400	47.800	45.353	22,880
2022-07-22	47.000	47.400	45.500	47.400	44.973	1,919,594
2022-07-21	46.000	46.500	45.000	46.500	44.119	21,400
2022-07-20	45.000	46.500	45.000	46.500	44.119	43,345
2022-07-19	45.000	45.500	45.000	45.500	43.170	217,719
2022-07-18	46.000	46.000	45.000	46.000	43.645	10,000

← NewerPage 18 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.