Sherborne Investors Guernsey C Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	60.500	60.500	57.750	57.750	54.793	1,410,220
2022-01-21	60.000	60.000	58.500	60.000	56.928	158,598
2022-01-20	60.000	60.000	59.000	60.000	56.928	237,477
2022-01-19	59.750	59.750	59.000	59.750	56.691	15,000
2022-01-18	59.750	60.150	59.000	59.750	56.691	1,242,131
2022-01-17	59.750	59.750	59.000	59.750	56.691	1,082,500
2022-01-14	59.750	59.750	59.750	59.750	56.691	0
2022-01-13	59.750	59.750	59.000	59.750	56.691	10,000
2022-01-12	59.750	59.750	59.750	59.750	56.691	0
2022-01-11	59.750	59.750	59.000	59.750	56.691	231,241
2022-01-10	59.750	59.750	58.500	59.750	56.691	50,000
2022-01-07	59.000	59.250	59.000	59.250	56.216	307,500
2022-01-06	60.000	60.000	59.000	59.500	56.454	140,900
2022-01-05	60.750	62.000	60.750	60.750	57.640	5,000
2022-01-04	60.750	62.000	60.750	60.750	57.640	13,000
2021-12-31	61.000	61.000	59.200	60.000	56.928	24,881
2021-12-30	59.750	59.750	58.700	59.750	56.691	15,000
2021-12-29	61.000	61.000	59.750	59.750	56.691	40,740
2021-12-24	60.000	60.000	58.500	60.000	56.928	853,710
2021-12-23	60.000	60.000	58.700	60.000	56.928	1,037,656
2021-12-22	61.000	61.000	59.250	60.000	56.928	215,252
2021-12-21	60.000	60.000	59.500	59.500	56.454	81,372
2021-12-20	56.500	60.000	56.500	60.000	56.928	250,684
2021-12-17	57.500	57.500	57.000	57.000	54.082	1,107
2021-12-16	57.000	57.250	57.000	57.250	54.319	20,000
2021-12-15	57.000	57.000	57.000	57.000	54.082	0
2021-12-14	57.250	57.250	57.000	57.250	54.319	100,000
2021-12-13	57.500	57.500	57.250	57.250	54.319	15,150
2021-12-10	58.000	58.000	58.000	58.000	55.030	0
2021-12-09	58.000	58.425	57.000	58.000	55.030	223,988
2021-12-08	58.000	59.000	58.000	58.000	55.030	37,000
2021-12-07	57.750	57.750	57.750	57.750	54.793	0
2021-12-06	57.250	58.000	56.500	57.250	54.319	25,500
2021-12-03	57.000	57.750	56.500	57.750	54.793	55,833
2021-12-02	58.000	58.000	58.000	58.000	55.030	0
2021-12-01	58.000	58.500	57.000	57.750	54.793	31,000
2021-11-30	57.500	57.500	56.500	57.000	54.082	34,393
2021-11-29	57.750	60.000	57.750	57.750	54.793	2,000
2021-11-26	58.750	58.750	58.750	58.750	55.742	0
2021-11-25	58.750	58.750	58.750	58.750	55.742	0
2021-11-24	58.500	59.000	58.000	58.000	55.030	154,569
2021-11-23	60.000	60.000	59.000	59.500	56.454	65,000
2021-11-22	60.500	61.600	60.250	60.250	57.165	90,000
2021-11-19	61.000	61.000	60.500	60.500	57.402	2,000
2021-11-18	61.000	61.000	61.000	61.000	57.877	30,000
2021-11-17	61.500	61.500	61.500	61.500	58.351	0
2021-11-16	61.000	61.500	60.500	61.000	57.877	498,000
2021-11-15	61.000	61.000	61.000	61.000	57.877	15,000
2021-11-12	61.500	61.500	60.500	61.000	57.877	114,100
2021-11-11	60.750	60.750	60.750	60.750	57.640	0
2021-11-10	60.750	60.750	60.750	60.750	57.640	0
2021-11-09	60.750	61.000	60.500	60.750	57.640	120,000
2021-11-08	60.500	61.000	60.000	61.000	57.877	61,140
2021-11-05	61.500	61.500	60.500	61.500	58.351	7,936
2021-11-04	61.000	61.750	61.000	61.000	57.877	75,000
2021-11-03	61.750	61.750	61.750	61.750	58.588	0
2021-11-02	61.750	61.750	61.750	61.750	58.588	0
2021-11-01	61.500	61.500	61.500	61.500	58.351	0
2021-10-29	61.250	61.250	61.250	61.250	58.114	0
2021-10-28	61.500	61.500	60.500	61.500	58.351	10,000

← NewerPage 21 of 22 · 1,270 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.