Sherborne Investors Guernsey C Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	45.600	46.600	45.600	46.600	44.214	20,196
2022-04-14	46.600	46.600	46.600	46.600	44.214	0
2022-04-13	45.600	46.600	45.600	46.600	44.214	5,268
2022-04-12	45.600	46.600	45.600	46.600	44.214	35,663
2022-04-11	45.600	47.350	45.600	46.600	44.214	12,486
2022-04-08	45.600	46.600	45.600	46.600	44.214	3
2022-04-07	46.600	46.600	46.600	46.600	44.214	0
2022-04-06	45.600	45.600	45.600	45.600	43.265	14,470
2022-04-05	46.600	47.200	46.600	47.200	44.783	12,064
2022-04-04	46.600	46.600	46.600	46.600	44.214	0
2022-04-01	45.600	45.600	45.600	45.600	43.265	10,401
2022-03-31	46.600	46.600	46.000	46.600	44.214	15,000
2022-03-30	45.600	46.300	45.600	46.300	43.929	11,275
2022-03-29	46.600	47.100	46.600	46.600	44.214	20,000
2022-03-28	46.600	46.600	46.600	46.600	44.214	0
2022-03-25	46.600	46.600	46.600	46.600	44.214	0
2022-03-24	45.600	46.600	45.600	46.600	44.214	306
2022-03-23	45.600	46.400	45.600	46.400	44.024	513,215
2022-03-22	46.600	46.600	46.600	46.600	44.214	0
2022-03-21	46.600	46.600	46.600	46.600	44.214	0
2022-03-18	46.600	46.600	46.600	46.600	44.214	0
2022-03-17	46.600	47.100	45.600	46.600	44.214	200,000
2022-03-16	46.600	46.600	46.600	46.600	44.214	0
2022-03-15	46.600	46.600	45.600	46.600	44.214	34,599,259
2022-03-14	46.600	46.600	45.600	46.600	44.214	25,000
2022-03-11	46.600	46.600	46.600	46.600	44.214	0
2022-03-10	46.600	46.600	46.600	46.600	44.214	0
2022-03-09	46.600	46.600	45.600	46.600	44.214	40,000
2022-03-08	47.000	47.000	47.000	47.000	44.594	0
2022-03-07	48.000	48.000	48.000	48.000	45.542	0
2022-03-04	48.800	48.800	48.800	48.800	46.301	0
2022-03-03	48.800	48.800	48.800	48.800	46.301	0
2022-03-02	49.000	49.600	49.000	49.000	46.491	55,076
2022-03-01	50.800	50.800	50.800	50.800	48.199	0
2022-02-28	50.050	50.050	50.050	50.050	47.487	0
2022-02-25	50.800	50.800	50.800	50.800	48.199	6,574
2022-02-24	50.800	50.800	50.800	50.800	48.199	0
2022-02-23	52.000	52.000	52.000	52.000	49.338	0
2022-02-22	52.500	52.500	52.500	52.500	49.812	0
2022-02-21	53.250	53.250	52.220	53.250	50.524	55,000
2022-02-18	53.250	53.250	53.250	53.250	50.524	0
2022-02-17	52.750	52.750	52.750	52.750	50.049	0
2022-02-16	53.250	53.250	52.220	53.250	50.524	6,500
2022-02-15	52.750	52.750	52.220	52.750	50.049	23,199
2022-02-14	53.250	53.250	52.300	53.250	50.524	65,000
2022-02-11	53.000	53.000	52.500	53.000	50.286	109,815
2022-02-10	53.500	53.500	52.500	53.500	50.761	10,000
2022-02-09	53.500	53.500	53.500	53.500	50.761	0
2022-02-08	53.500	53.500	52.500	53.500	50.761	5,000
2022-02-07	53.500	53.500	53.500	53.500	50.761	0
2022-02-04	53.250	54.000	52.500	53.250	50.524	87,037
2022-02-03	53.500	53.500	53.500	53.500	50.761	0
2022-02-02	53.500	53.500	52.600	53.500	50.761	5,000
2022-02-01	53.500	53.750	52.500	53.500	50.761	2,619
2022-01-31	53.750	53.750	53.000	53.750	50.998	94,000
2022-01-28	54.500	54.500	54.250	54.250	51.472	7,500
2022-01-27	55.500	56.988	54.500	54.500	51.710	25,519
2022-01-26	57.500	57.500	56.000	57.000	54.082	28,640
2022-01-25	56.500	57.500	56.500	57.250	54.319	17,954,880
2022-01-24	60.500	60.500	57.750	57.750	54.793	1,410,220

← NewerPage 20 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.