UK Markets closed

Shaftesbury PLC (SHB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
657.00+14.00 (+2.18%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021651.00651.00635.00635.50635.50464,019
25 Nov 2021637.00664.00637.00662.00662.00309,064
24 Nov 2021657.00657.00637.00651.00651.00444,490
23 Nov 2021643.00644.50637.00637.00637.00352,221
22 Nov 2021660.50660.50642.50647.00647.00247,538
19 Nov 2021658.00660.00645.50649.50649.50353,907
18 Nov 2021642.50658.50638.00657.00657.00378,274
17 Nov 2021645.00654.50636.53643.00643.00309,580
16 Nov 2021652.50652.50645.00646.00646.00184,939
15 Nov 2021660.50660.50643.35647.50647.50227,425
12 Nov 2021660.50660.50641.50648.50648.50421,623
11 Nov 2021655.00655.50643.00645.00645.00286,271
10 Nov 2021655.00655.00640.50645.00645.00255,038
09 Nov 2021648.50654.00644.50645.50645.50322,998
08 Nov 2021660.50662.00640.00647.50647.50452,607
05 Nov 2021650.00655.00641.00655.00655.00322,779
04 Nov 2021632.00650.13630.00646.00646.00443,962
03 Nov 2021625.00627.50617.50627.00627.00234,286
02 Nov 2021612.50631.00612.50624.00624.00311,383
01 Nov 2021632.50633.18618.50625.50625.50384,806
29 Oct 2021630.00633.18619.50624.50624.50451,465
28 Oct 2021616.50635.00616.50633.00633.00341,674
27 Oct 2021618.00632.50616.00632.50632.50341,776
26 Oct 2021624.50626.00616.00619.50619.50303,659
25 Oct 2021626.00626.00614.00622.00622.00343,832
22 Oct 2021626.00629.50612.55618.00618.00701,324
21 Oct 2021616.50635.25606.50623.50623.50811,144
20 Oct 2021592.00613.00591.00603.00603.00506,649
19 Oct 2021612.00612.00594.50595.50595.50437,798
18 Oct 2021614.00620.44596.50597.50597.50326,635
15 Oct 2021595.00616.00595.00615.00615.00634,886
14 Oct 2021609.00615.50605.50608.00608.00276,043
13 Oct 2021609.00613.50602.50605.00605.00338,025
12 Oct 2021598.00606.17590.50606.00606.00339,385
11 Oct 2021609.00609.00592.50602.50602.50405,657
08 Oct 2021609.00609.00596.00605.00605.00221,696
07 Oct 2021601.50601.50590.50598.50598.50397,801
06 Oct 2021597.00605.50592.50595.50595.50424,175
05 Oct 2021614.50614.50605.50607.50607.50441,592
04 Oct 2021631.00631.00607.00609.50609.50388,077
01 Oct 2021608.50621.00598.50614.50614.50429,785
30 Sept 2021611.50624.50607.00608.50608.50713,662
29 Sept 2021619.00625.50611.50611.50611.50382,309
28 Sept 2021631.00631.50615.50619.50619.50406,999
27 Sept 2021602.00632.50602.00631.00631.00317,472
24 Sept 2021614.50620.00614.00617.00617.00209,180
23 Sept 2021621.50626.00616.00620.50620.50277,562
22 Sept 2021614.00622.50611.50618.00618.00366,513
21 Sept 2021607.00612.50596.13612.00612.00721,119
20 Sept 2021610.00610.00589.00596.00596.00680,723
17 Sept 2021598.00623.50598.00608.00608.002,498,831
16 Sept 2021601.00612.50601.00612.50612.50368,006
15 Sept 2021616.50618.00601.50603.50603.50366,490
14 Sept 2021623.50625.00609.54614.50614.50338,519
13 Sept 2021620.00628.00614.50623.50623.50375,103
10 Sept 2021632.00633.50613.50617.50617.50258,731
09 Sept 2021615.50625.00612.00623.00623.00380,355
08 Sept 2021632.00637.12615.00620.00620.00592,088
07 Sept 2021638.50646.50634.00641.00641.00246,933
06 Sept 2021668.00668.00637.50637.50637.50285,265
03 Sept 2021642.00668.50642.00659.00659.00420,060
02 Sept 2021665.00665.00653.50656.00656.00228,483
01 Sept 2021655.00663.00647.50660.00660.00488,025
31 Aug 2021647.00649.00632.19644.00644.00444,591
27 Aug 2021650.00650.00628.00637.50637.50749,876
26 Aug 2021644.00647.50636.00640.00640.00194,991
25 Aug 2021640.50656.00640.50649.50649.50723,259
24 Aug 2021633.50643.00628.00641.00641.00387,693
23 Aug 2021630.00632.50621.50628.50628.50273,623
20 Aug 2021621.00623.50615.00621.50621.50234,225
19 Aug 2021615.50625.50615.00618.50618.50255,326
18 Aug 2021624.50631.00615.50626.50626.50190,702
17 Aug 2021637.00639.00617.00618.50618.50384,136
16 Aug 2021627.50640.46627.50637.00637.00381,149
13 Aug 2021640.50642.00621.00631.00631.00303,832
12 Aug 2021618.50633.00618.50627.00627.00203,804
11 Aug 2021626.50630.50620.50630.50630.50422,673
10 Aug 2021613.50620.50609.00620.50620.50467,383
09 Aug 2021630.00634.00613.00613.50613.50460,870
06 Aug 2021608.00633.00608.00633.00633.00493,516
05 Aug 2021610.00623.00599.50623.00623.00339,135
04 Aug 2021585.50608.50585.50603.50603.50342,367
03 Aug 2021607.50607.50590.00600.00600.00526,962
02 Aug 2021590.00602.50590.00599.00599.00255,583
30 Jul 2021597.50598.50590.00591.00591.00378,849
29 Jul 2021597.50597.50586.00596.00596.00223,294
28 Jul 2021580.00595.00580.00591.50591.50318,943
27 Jul 2021571.00589.00571.00584.50584.50263,773
26 Jul 2021581.50586.00574.00585.00585.00401,311
23 Jul 2021591.00596.50583.50585.50585.50412,056
22 Jul 2021593.00599.50581.00583.50583.501,012,424
21 Jul 2021571.50592.00571.00587.00587.00381,799
20 Jul 2021572.00576.00563.00571.50571.50512,044
19 Jul 2021577.00577.00558.50561.00561.00523,989
16 Jul 2021574.00587.00572.50582.50582.50602,648
15 Jul 2021583.00585.50574.50580.00580.00570,847
14 Jul 2021598.50601.00582.50584.50584.50505,901
13 Jul 2021616.50620.00601.00601.00601.00208,111
12 Jul 2021611.00618.50608.00616.50616.50359,459
09 Jul 2021598.50611.50595.00608.50608.50595,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...