Shires Income plc (SHRS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:52PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 232.00 | 233.00 | 228.05 | 230.00 | 230.00 | 114,332 |
| 29 Apr 2024 | 228.00 | 236.00 | 226.54 | 231.50 | 231.50 | 125,479 |
| 26 Apr 2024 | 226.00 | 233.00 | 224.70 | 230.00 | 230.00 | 90,241 |
| 25 Apr 2024 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | 33,491 |
| 24 Apr 2024 | 228.00 | 229.00 | 224.00 | 224.00 | 224.00 | 56,744 |
| 23 Apr 2024 | 232.00 | 235.00 | 225.00 | 225.00 | 225.00 | 101,814 |
| 22 Apr 2024 | 228.00 | 229.00 | 223.01 | 227.00 | 227.00 | 82,527 |
| 19 Apr 2024 | 224.00 | 227.00 | 219.00 | 225.50 | 225.50 | 90,700 |
| 18 Apr 2024 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | 77,773 |
| 17 Apr 2024 | 223.00 | 227.00 | 220.01 | 225.50 | 225.50 | 184,896 |
| 16 Apr 2024 | 220.00 | 223.00 | 216.18 | 223.50 | 223.50 | 565,595 |
| 15 Apr 2024 | 221.00 | 221.00 | 216.00 | 220.00 | 220.00 | 89,435 |
| 12 Apr 2024 | 221.00 | 223.00 | 216.82 | 221.00 | 221.00 | 124,024 |
| 11 Apr 2024 | 218.00 | 221.00 | 213.00 | 216.50 | 216.50 | 77,497 |
| 10 Apr 2024 | 220.00 | 221.00 | 212.51 | 216.00 | 216.00 | 172,310 |
| 09 Apr 2024 | 215.00 | 220.00 | 214.00 | 216.00 | 216.00 | 132,022 |
| 08 Apr 2024 | 219.00 | 220.00 | 210.01 | 217.50 | 217.50 | 196,810 |
| 05 Apr 2024 | 216.00 | 219.00 | 213.00 | 218.00 | 218.00 | 171,621 |
| 04 Apr 2024 | 219.00 | 219.00 | 216.00 | 217.50 | 217.50 | 164,383 |
| 04 Apr 2024 | 0.032 Dividend | |||||
| 03 Apr 2024 | 225.00 | 224.00 | 218.00 | 220.50 | 220.47 | 120,496 |
| 02 Apr 2024 | 225.00 | 227.00 | 215.62 | 224.00 | 223.97 | 201,799 |
| 28 Mar 2024 | 225.00 | 225.00 | 217.00 | 222.00 | 221.97 | 139,809 |
| 27 Mar 2024 | 224.00 | 225.00 | 218.00 | 222.50 | 222.47 | 95,500 |
| 26 Mar 2024 | 215.00 | 220.16 | 214.00 | 220.00 | 219.97 | 144,450 |
| 25 Mar 2024 | 218.00 | 222.00 | 215.94 | 219.50 | 219.47 | 65,814 |
| 22 Mar 2024 | 219.00 | 221.70 | 217.11 | 219.00 | 218.97 | 99,134 |
| 21 Mar 2024 | 221.00 | 223.00 | 215.31 | 218.00 | 217.97 | 82,615 |
| 20 Mar 2024 | 212.00 | 216.20 | 212.00 | 214.00 | 213.97 | 62,075 |
| 19 Mar 2024 | 213.00 | 216.41 | 210.15 | 213.50 | 213.47 | 110,684 |
| 18 Mar 2024 | 217.00 | 218.00 | 212.30 | 216.50 | 216.47 | 41,161 |
| 15 Mar 2024 | 215.00 | 217.00 | 212.00 | 214.00 | 213.97 | 34,841 |
| 14 Mar 2024 | 211.00 | 218.00 | 211.00 | 214.50 | 214.47 | 40,641 |
| 13 Mar 2024 | 214.00 | 218.25 | 213.00 | 215.00 | 214.97 | 126,662 |
| 12 Mar 2024 | 220.00 | 220.00 | 215.00 | 215.50 | 215.47 | 55,893 |
| 11 Mar 2024 | 215.00 | 215.70 | 211.58 | 215.00 | 214.97 | 101,979 |
| 08 Mar 2024 | 215.00 | 217.45 | 212.00 | 213.00 | 212.97 | 62,264 |
| 07 Mar 2024 | 216.00 | 216.55 | 212.28 | 215.00 | 214.97 | 151,610 |
| 06 Mar 2024 | 212.00 | 217.00 | 210.96 | 214.50 | 214.47 | 47,406 |
| 05 Mar 2024 | 211.00 | 214.51 | 209.70 | 210.00 | 209.97 | 91,168 |
| 04 Mar 2024 | 217.00 | 217.00 | 211.00 | 213.00 | 212.97 | 47,773 |
| 01 Mar 2024 | 213.00 | 216.55 | 212.00 | 213.00 | 212.97 | 87,491 |
| 29 Feb 2024 | 216.00 | 216.00 | 209.00 | 212.00 | 211.97 | 59,389 |
| 28 Feb 2024 | 212.00 | 223.00 | 207.95 | 210.00 | 209.97 | 140,927 |
| 27 Feb 2024 | 214.00 | 217.00 | 210.10 | 213.00 | 212.97 | 84,072 |
| 26 Feb 2024 | 214.00 | 217.00 | 211.76 | 213.00 | 212.97 | 36,768 |
| 23 Feb 2024 | 214.00 | 216.06 | 211.31 | 214.00 | 213.97 | 33,359 |
| 22 Feb 2024 | 214.00 | 215.00 | 210.60 | 213.50 | 213.47 | 48,796 |
| 21 Feb 2024 | 210.00 | 213.70 | 208.00 | 212.00 | 211.97 | 163,994 |
| 20 Feb 2024 | 213.00 | 215.78 | 209.88 | 211.00 | 210.97 | 61,465 |
| 19 Feb 2024 | 213.00 | 217.00 | 210.30 | 214.00 | 213.97 | 65,957 |
| 16 Feb 2024 | 216.00 | 217.00 | 211.00 | 212.50 | 212.47 | 72,705 |
| 15 Feb 2024 | 210.00 | 215.00 | 209.00 | 211.50 | 211.47 | 96,328 |
| 14 Feb 2024 | 212.00 | 216.00 | 208.17 | 210.00 | 209.97 | 134,656 |
| 13 Feb 2024 | 210.00 | 213.15 | 209.03 | 210.50 | 210.47 | 75,568 |
| 12 Feb 2024 | 211.00 | 213.90 | 210.00 | 211.00 | 210.97 | 76,104 |
| 09 Feb 2024 | 210.00 | 213.00 | 210.00 | 212.00 | 211.97 | 73,466 |
| 08 Feb 2024 | 214.00 | 216.00 | 211.12 | 211.50 | 211.47 | 126,641 |
| 07 Feb 2024 | 215.00 | 218.00 | 214.00 | 215.50 | 215.47 | 43,616 |
| 06 Feb 2024 | 215.00 | 217.20 | 214.37 | 216.50 | 216.47 | 50,905 |
| 05 Feb 2024 | 216.00 | 218.55 | 214.05 | 215.00 | 214.97 | 197,258 |
| 02 Feb 2024 | 223.00 | 223.00 | 217.38 | 217.00 | 216.97 | 35,411 |
| 01 Feb 2024 | 222.00 | 223.00 | 217.00 | 218.00 | 217.97 | 89,029 |
| 31 Jan 2024 | 219.00 | 220.00 | 217.00 | 218.50 | 218.47 | 87,720 |
| 30 Jan 2024 | 220.00 | 221.00 | 217.00 | 218.50 | 218.47 | 196,839 |
| 29 Jan 2024 | 222.00 | 222.00 | 217.01 | 218.00 | 217.97 | 45,501 |
| 26 Jan 2024 | 219.00 | 223.00 | 216.01 | 221.00 | 220.97 | 74,678 |
| 25 Jan 2024 | 218.00 | 224.00 | 216.00 | 218.00 | 217.97 | 167,027 |
| 24 Jan 2024 | 224.00 | 224.00 | 218.00 | 219.00 | 218.97 | 23,018 |
| 23 Jan 2024 | 217.00 | 220.00 | 216.00 | 218.00 | 217.97 | 54,724 |
| 22 Jan 2024 | 219.00 | 220.00 | 214.06 | 218.00 | 217.97 | 134,421 |
| 19 Jan 2024 | 223.00 | 223.00 | 215.24 | 216.00 | 215.97 | 18,538 |
| 18 Jan 2024 | 219.00 | 219.00 | 213.68 | 217.00 | 216.97 | 32,933 |
| 17 Jan 2024 | 219.00 | 219.00 | 213.32 | 216.00 | 215.97 | 119,244 |
| 16 Jan 2024 | 218.00 | 220.00 | 214.00 | 219.00 | 218.97 | 74,713 |
| 15 Jan 2024 | 218.05 | 226.00 | 215.00 | 219.50 | 219.47 | 174,941 |
| 12 Jan 2024 | 223.00 | 226.00 | 219.00 | 222.50 | 222.47 | 51,859 |
| 11 Jan 2024 | 225.00 | 225.00 | 218.00 | 219.50 | 219.47 | 100,832 |
| 10 Jan 2024 | 223.00 | 223.15 | 221.40 | 223.00 | 222.97 | 15,756 |
| 09 Jan 2024 | 226.00 | 222.81 | 222.81 | 223.00 | 222.97 | 37,109 |
| 08 Jan 2024 | 226.00 | 230.00 | 222.00 | 223.00 | 222.97 | 40,289 |
| 05 Jan 2024 | 227.00 | 227.00 | 223.00 | 224.50 | 224.47 | 62,532 |
| 04 Jan 2024 | 225.00 | 229.60 | 223.21 | 225.00 | 224.97 | 79,047 |
| 04 Jan 2024 | 3.2 Dividend | |||||
| 03 Jan 2024 | 226.00 | 231.25 | 226.00 | 227.00 | 223.77 | 155,438 |
| 02 Jan 2024 | 226.00 | 243.00 | 223.00 | 230.00 | 226.72 | 199,691 |
| 29 Dec 2023 | 230.00 | 230.00 | 223.91 | 226.00 | 222.78 | 46,829 |
| 28 Dec 2023 | 233.00 | 240.00 | 224.42 | 230.00 | 226.72 | 62,452 |
| 27 Dec 2023 | 233.00 | 240.00 | 224.42 | 230.00 | 226.72 | 146,349 |
| 22 Dec 2023 | 222.00 | 227.80 | 221.00 | 224.50 | 221.30 | 35,723 |
| 21 Dec 2023 | 227.00 | 227.00 | 221.33 | 226.00 | 222.78 | 148,560 |
| 20 Dec 2023 | 228.00 | 234.00 | 223.54 | 225.50 | 222.29 | 71,920 |
| 19 Dec 2023 | 228.00 | 229.01 | 222.00 | 223.50 | 220.32 | 100,817 |
| 18 Dec 2023 | 229.00 | 232.00 | 220.00 | 228.50 | 225.25 | 95,535 |
| 15 Dec 2023 | 216.00 | 228.00 | 215.00 | 224.50 | 221.30 | 207,767 |
| 14 Dec 2023 | 221.00 | 224.56 | 217.05 | 218.00 | 214.90 | 118,478 |
| 13 Dec 2023 | 221.00 | 226.00 | 217.55 | 218.00 | 214.90 | 89,031 |
| 12 Dec 2023 | 222.00 | 225.07 | 218.16 | 220.00 | 216.87 | 79,265 |
| 11 Dec 2023 | 217.97 | 225.00 | 217.60 | 221.00 | 217.85 | 57,634 |
| 08 Dec 2023 | 221.00 | 225.00 | 217.79 | 220.50 | 217.36 | 53,403 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.