Shaftesbury Capital PLC (SHC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:52AM BST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 137.40 | 142.15 | 137.40 | 139.70 | 139.70 | 148,632 |
| May 10, 2024 | 144.90 | 144.90 | 140.20 | 140.40 | 140.40 | 5,153,191 |
| May 09, 2024 | 141.30 | 143.70 | 139.73 | 142.00 | 142.00 | 2,614,925 |
| May 08, 2024 | 140.50 | 142.10 | 139.40 | 142.10 | 142.10 | 3,588,997 |
| May 07, 2024 | 139.70 | 141.20 | 139.10 | 140.50 | 140.50 | 4,046,751 |
| May 03, 2024 | 138.60 | 139.50 | 136.60 | 138.20 | 138.20 | 5,594,871 |
| May 02, 2024 | 138.00 | 138.00 | 134.80 | 136.70 | 136.70 | 4,403,579 |
| May 01, 2024 | 132.10 | 136.70 | 132.10 | 135.60 | 135.60 | 2,415,401 |
| Apr 30, 2024 | 137.00 | 138.10 | 134.70 | 134.70 | 134.70 | 4,223,788 |
| Apr 29, 2024 | 138.00 | 138.00 | 135.50 | 137.40 | 137.40 | 1,366,004 |
| Apr 26, 2024 | 135.60 | 135.65 | 133.80 | 135.00 | 135.00 | 1,587,829 |
| Apr 25, 2024 | 135.50 | 135.50 | 132.60 | 134.30 | 134.30 | 2,238,670 |
| Apr 25, 2024 | 1.65 Dividend | |||||
| Apr 24, 2024 | 136.00 | 136.00 | 133.90 | 134.60 | 132.95 | 4,228,234 |
| Apr 23, 2024 | 134.70 | 135.40 | 134.30 | 134.90 | 133.25 | 1,340,972 |
| Apr 22, 2024 | 136.00 | 136.00 | 133.40 | 133.80 | 132.16 | 2,287,964 |
| Apr 19, 2024 | 135.20 | 135.20 | 130.90 | 133.20 | 131.57 | 719,754 |
| Apr 18, 2024 | 132.70 | 133.80 | 131.50 | 133.30 | 131.67 | 1,892,311 |
| Apr 17, 2024 | 131.70 | 134.21 | 131.00 | 131.90 | 130.28 | 25,979,100 |
| Apr 16, 2024 | 132.60 | 134.00 | 131.50 | 132.00 | 130.38 | 6,600,909 |
| Apr 15, 2024 | 135.00 | 136.70 | 133.90 | 134.80 | 133.15 | 9,767,188 |
| Apr 12, 2024 | 139.20 | 139.92 | 135.10 | 135.70 | 134.04 | 2,778,620 |
| Apr 11, 2024 | 138.80 | 139.80 | 137.90 | 138.40 | 136.70 | 3,025,877 |
| Apr 10, 2024 | 142.50 | 142.63 | 138.30 | 139.10 | 137.39 | 1,658,262 |
| Apr 09, 2024 | 141.60 | 142.20 | 140.90 | 141.20 | 139.47 | 1,315,126 |
| Apr 08, 2024 | 137.80 | 142.10 | 137.80 | 141.60 | 139.86 | 1,538,997 |
| Apr 05, 2024 | 142.50 | 142.50 | 139.60 | 141.30 | 139.57 | 1,884,055 |
| Apr 04, 2024 | 140.00 | 144.50 | 140.00 | 141.90 | 140.16 | 5,782,946 |
| Apr 03, 2024 | 144.80 | 144.80 | 141.20 | 141.30 | 139.57 | 1,880,646 |
| Apr 02, 2024 | 143.30 | 145.10 | 142.32 | 143.00 | 141.25 | 3,512,462 |
| Mar 28, 2024 | 143.60 | 145.60 | 141.00 | 144.30 | 142.53 | 3,418,607 |
| Mar 27, 2024 | 145.00 | 145.00 | 140.70 | 142.10 | 140.36 | 1,997,578 |
| Mar 26, 2024 | 143.10 | 144.60 | 142.90 | 144.00 | 142.23 | 1,263,795 |
| Mar 25, 2024 | 141.30 | 144.00 | 140.60 | 143.30 | 141.54 | 3,352,496 |
| Mar 22, 2024 | 142.10 | 142.70 | 139.92 | 141.50 | 139.77 | 2,075,034 |
| Mar 21, 2024 | 140.50 | 142.20 | 138.00 | 141.80 | 140.06 | 5,061,183 |
| Mar 20, 2024 | 132.50 | 135.80 | 132.40 | 135.30 | 133.64 | 1,429,549 |
| Mar 19, 2024 | 134.20 | 135.10 | 132.30 | 132.90 | 131.27 | 2,577,381 |
| Mar 18, 2024 | 131.60 | 133.80 | 131.60 | 133.70 | 132.06 | 2,002,370 |
| Mar 15, 2024 | 132.70 | 134.50 | 131.50 | 132.10 | 130.48 | 11,644,061 |
| Mar 14, 2024 | 134.20 | 134.20 | 131.10 | 132.50 | 130.88 | 3,173,650 |
| Mar 13, 2024 | 129.70 | 132.41 | 129.70 | 131.70 | 130.09 | 3,263,758 |
| Mar 12, 2024 | 132.60 | 133.80 | 130.40 | 130.40 | 128.80 | 2,266,274 |
| Mar 11, 2024 | 134.00 | 134.60 | 132.10 | 133.00 | 131.37 | 3,253,682 |
| Mar 08, 2024 | 128.00 | 133.30 | 127.71 | 133.30 | 131.67 | 3,651,837 |
| Mar 07, 2024 | 130.40 | 132.80 | 130.40 | 131.30 | 129.69 | 9,832,884 |
| Mar 06, 2024 | 126.00 | 131.99 | 126.00 | 131.20 | 129.59 | 1,912,878 |
| Mar 05, 2024 | 126.60 | 129.80 | 126.60 | 128.80 | 127.22 | 3,906,235 |
| Mar 04, 2024 | 128.10 | 130.25 | 127.20 | 128.70 | 127.12 | 5,572,346 |
| Mar 01, 2024 | 125.70 | 129.90 | 124.50 | 129.50 | 127.91 | 3,615,542 |
| Feb 29, 2024 | 124.00 | 124.30 | 119.00 | 123.90 | 122.38 | 4,601,427 |
| Feb 28, 2024 | 125.10 | 125.10 | 120.40 | 121.70 | 120.21 | 3,197,371 |
| Feb 27, 2024 | 125.80 | 126.30 | 123.50 | 123.50 | 121.99 | 7,219,558 |
| Feb 26, 2024 | 124.50 | 127.30 | 124.50 | 125.50 | 123.96 | 2,522,059 |
| Feb 23, 2024 | 129.50 | 129.50 | 126.70 | 126.70 | 125.15 | 5,413,790 |
| Feb 22, 2024 | 127.40 | 129.70 | 126.60 | 128.00 | 126.43 | 6,874,284 |
| Feb 21, 2024 | 131.10 | 131.60 | 128.50 | 128.80 | 127.22 | 4,133,270 |
| Feb 20, 2024 | 129.00 | 132.20 | 129.00 | 130.90 | 129.30 | 1,778,420 |
| Feb 19, 2024 | 135.10 | 135.10 | 130.90 | 132.30 | 130.68 | 2,485,927 |
| Feb 16, 2024 | 130.10 | 132.40 | 130.00 | 132.00 | 130.38 | 1,610,555 |
| Feb 15, 2024 | 133.60 | 133.60 | 130.10 | 131.20 | 129.59 | 1,197,146 |
| Feb 14, 2024 | 129.00 | 131.20 | 128.50 | 130.10 | 128.51 | 2,172,151 |
| Feb 13, 2024 | 130.10 | 133.10 | 127.20 | 128.50 | 126.92 | 3,158,035 |
| Feb 12, 2024 | 128.20 | 134.40 | 128.20 | 133.00 | 131.37 | 908,804 |
| Feb 09, 2024 | 130.60 | 133.20 | 129.80 | 131.60 | 129.99 | 2,756,356 |
| Feb 08, 2024 | 129.10 | 133.60 | 129.10 | 131.20 | 129.59 | 1,545,013 |
| Feb 07, 2024 | 128.20 | 133.80 | 128.20 | 132.10 | 130.48 | 1,353,160 |
| Feb 06, 2024 | 128.00 | 131.90 | 128.00 | 131.90 | 130.28 | 7,591,348 |
| Feb 05, 2024 | 128.70 | 132.70 | 128.40 | 128.40 | 126.83 | 1,686,961 |
| Feb 02, 2024 | 128.90 | 133.10 | 128.90 | 131.10 | 129.49 | 1,710,288 |
| Feb 01, 2024 | 132.90 | 133.60 | 130.10 | 130.10 | 128.51 | 3,092,610 |
| Jan 31, 2024 | 130.20 | 134.10 | 130.20 | 133.30 | 131.67 | 3,923,832 |
| Jan 30, 2024 | 130.20 | 134.50 | 130.20 | 132.00 | 130.38 | 1,808,506 |
| Jan 29, 2024 | 131.80 | 133.60 | 130.10 | 132.60 | 130.97 | 1,876,032 |
| Jan 26, 2024 | 131.80 | 131.80 | 129.65 | 131.70 | 130.09 | 1,605,959 |
| Jan 25, 2024 | 131.80 | 131.80 | 128.80 | 130.20 | 128.60 | 2,501,078 |
| Jan 24, 2024 | 126.90 | 131.20 | 126.90 | 130.50 | 128.90 | 2,322,524 |
| Jan 23, 2024 | 131.80 | 131.80 | 128.20 | 128.20 | 126.63 | 1,991,798 |
| Jan 22, 2024 | 128.30 | 131.10 | 128.20 | 130.70 | 129.10 | 2,295,985 |
| Jan 19, 2024 | 128.50 | 129.30 | 126.80 | 127.80 | 126.23 | 1,928,713 |
| Jan 18, 2024 | 126.70 | 128.80 | 125.90 | 128.40 | 126.83 | 2,886,458 |
| Jan 17, 2024 | 133.00 | 133.00 | 126.70 | 128.10 | 126.53 | 2,686,727 |
| Jan 16, 2024 | 132.00 | 133.60 | 130.00 | 132.10 | 130.48 | 11,476,203 |
| Jan 15, 2024 | 131.10 | 132.30 | 129.40 | 131.30 | 129.69 | 1,647,908 |
| Jan 12, 2024 | 132.30 | 133.50 | 130.90 | 130.90 | 129.30 | 2,348,951 |
| Jan 11, 2024 | 133.90 | 134.50 | 130.70 | 130.70 | 129.10 | 2,441,558 |
| Jan 10, 2024 | 139.70 | 139.70 | 134.20 | 134.20 | 132.55 | 1,299,444 |
| Jan 09, 2024 | 136.00 | 137.10 | 135.50 | 136.50 | 134.83 | 1,231,688 |
| Jan 08, 2024 | 138.40 | 138.40 | 133.50 | 137.10 | 135.42 | 1,773,218 |
| Jan 05, 2024 | 135.50 | 136.20 | 133.70 | 135.50 | 133.84 | 1,239,172 |
| Jan 04, 2024 | 132.20 | 137.10 | 132.20 | 137.10 | 135.42 | 2,089,539 |
| Jan 03, 2024 | 137.80 | 137.90 | 134.90 | 135.40 | 133.74 | 1,523,741 |
| Jan 02, 2024 | 138.10 | 139.70 | 137.20 | 137.70 | 136.01 | 2,596,919 |
| Dec 29, 2023 | 139.50 | 139.50 | 136.95 | 138.10 | 136.41 | 1,294,364 |
| Dec 28, 2023 | 138.20 | 139.20 | 136.70 | 139.20 | 137.49 | 1,992,159 |
| Dec 27, 2023 | 136.80 | 138.40 | 136.06 | 138.10 | 136.41 | 1,293,553 |
| Dec 22, 2023 | 135.30 | 139.10 | 133.70 | 137.30 | 135.62 | 463,441 |
| Dec 21, 2023 | 135.10 | 138.00 | 134.90 | 136.20 | 134.53 | 1,266,714 |
| Dec 20, 2023 | 134.80 | 138.00 | 134.10 | 137.50 | 135.81 | 7,483,671 |
| Dec 19, 2023 | 130.00 | 135.10 | 130.00 | 134.40 | 132.75 | 2,759,835 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.