Shires Income plc (SHRS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
245.50-4.50 (-1.80%)
At close: 3:34PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jan 2021 | 250.00 | 250.00 | 244.05 | 245.50 | 245.50 | 18,383 |
| 14 Jan 2021 | 259.00 | 259.00 | 248.02 | 250.00 | 250.00 | 26,487 |
| 13 Jan 2021 | 252.00 | 253.50 | 247.00 | 250.00 | 250.00 | 26,721 |
| 12 Jan 2021 | 255.00 | 262.31 | 226.12 | 249.50 | 249.50 | 80,582 |
| 11 Jan 2021 | 258.00 | 264.70 | 253.74 | 255.00 | 255.00 | 72,037 |
| 08 Jan 2021 | 266.00 | 267.62 | 257.00 | 257.00 | 257.00 | 55,885 |
| 07 Jan 2021 | 263.00 | 269.60 | 255.00 | 259.50 | 259.50 | 54,543 |
| 07 Jan 2021 | 3 Dividend | |||||
| 06 Jan 2021 | 261.00 | 267.00 | 257.61 | 265.50 | 262.50 | 62,041 |
| 05 Jan 2021 | 254.00 | 259.00 | 253.00 | 258.00 | 255.08 | 172,946 |
| 04 Jan 2021 | 247.00 | 259.75 | 246.30 | 253.50 | 250.64 | 66,575 |
| 31 Dec 2020 | 243.00 | 248.40 | 242.59 | 243.00 | 240.25 | 20,275 |
| 30 Dec 2020 | 248.00 | 253.00 | 247.00 | 247.00 | 244.21 | 41,540 |
| 29 Dec 2020 | 246.00 | 254.45 | 245.70 | 249.00 | 246.19 | 47,785 |
| 24 Dec 2020 | 241.00 | 244.00 | 236.44 | 240.00 | 237.29 | 29,623 |
| 23 Dec 2020 | 240.00 | 240.00 | 232.66 | 237.50 | 234.82 | 39,137 |
| 22 Dec 2020 | 239.92 | 239.93 | 232.00 | 234.50 | 231.85 | 17,771 |
| 21 Dec 2020 | 240.00 | 245.00 | 230.00 | 234.00 | 231.36 | 21,030 |
| 18 Dec 2020 | 245.00 | 249.00 | 240.01 | 242.00 | 239.27 | 38,529 |
| 17 Dec 2020 | 242.00 | 245.00 | 239.52 | 238.50 | 235.81 | 44,143 |
| 16 Dec 2020 | 240.00 | 241.00 | 231.08 | 238.50 | 235.81 | 28,687 |
| 15 Dec 2020 | 232.00 | 234.40 | 230.30 | 232.00 | 229.38 | 14,170 |
| 14 Dec 2020 | 233.00 | 236.00 | 230.84 | 231.50 | 228.88 | 67,108 |
| 11 Dec 2020 | 231.00 | 240.56 | 228.00 | 232.00 | 229.38 | 97,906 |
| 10 Dec 2020 | 241.90 | 241.90 | 238.00 | 241.50 | 238.77 | 23,355 |
| 09 Dec 2020 | 241.00 | 243.60 | 238.80 | 241.50 | 238.77 | 20,278 |
| 08 Dec 2020 | 240.04 | 242.50 | 238.04 | 242.50 | 239.76 | 16,332 |
| 07 Dec 2020 | 240.00 | 246.15 | 232.34 | 242.00 | 239.27 | 31,153 |
| 04 Dec 2020 | 240.00 | 247.00 | 237.49 | 241.50 | 238.77 | 67,813 |
| 03 Dec 2020 | 233.00 | 238.00 | 223.65 | 236.50 | 233.83 | 42,610 |
| 02 Dec 2020 | 235.00 | 236.00 | 232.46 | 235.00 | 232.34 | 20,617 |
| 01 Dec 2020 | 245.56 | 245.56 | 245.56 | 245.56 | 242.79 | - |
| 30 Nov 2020 | 227.77 | 230.38 | 227.77 | 229.00 | 226.41 | 43,890 |
| 27 Nov 2020 | 234.00 | 234.60 | 225.00 | 229.00 | 226.41 | 59,976 |
| 26 Nov 2020 | 237.00 | 238.00 | 232.01 | 236.50 | 233.83 | 31,147 |
| 25 Nov 2020 | 237.00 | 238.00 | 233.46 | 233.50 | 230.86 | 58,703 |
| 24 Nov 2020 | 232.00 | 240.00 | 227.00 | 233.50 | 230.86 | 164,223 |
| 23 Nov 2020 | 231.00 | 231.46 | 226.00 | 227.50 | 224.93 | 83,690 |
| 20 Nov 2020 | 229.00 | 229.00 | 223.00 | 225.50 | 222.95 | 45,897 |
| 19 Nov 2020 | 226.00 | 228.00 | 219.60 | 223.50 | 220.97 | 42,323 |
| 18 Nov 2020 | 224.00 | 226.22 | 221.96 | 224.50 | 221.96 | 30,805 |
| 17 Nov 2020 | 219.00 | 223.07 | 218.69 | 222.50 | 219.99 | 66,712 |
| 16 Nov 2020 | 228.00 | 228.00 | 220.00 | 224.50 | 221.96 | 139,821 |
| 13 Nov 2020 | 224.00 | 224.00 | 219.00 | 221.50 | 219.00 | 20,221 |
| 12 Nov 2020 | 223.00 | 223.00 | 220.50 | 221.50 | 219.00 | 33,589 |
| 11 Nov 2020 | 221.00 | 223.00 | 219.00 | 222.00 | 219.49 | 77,029 |
| 10 Nov 2020 | 221.00 | 221.00 | 214.00 | 219.00 | 216.53 | 76,050 |
| 09 Nov 2020 | 211.00 | 225.00 | 207.15 | 214.50 | 212.08 | 174,390 |
| 06 Nov 2020 | 208.00 | 212.95 | 203.00 | 206.50 | 204.17 | 39,535 |
| 05 Nov 2020 | 210.00 | 214.00 | 207.00 | 208.00 | 205.65 | 32,244 |
| 04 Nov 2020 | 208.00 | 208.00 | 203.00 | 206.50 | 204.17 | 43,493 |
| 03 Nov 2020 | 206.00 | 207.97 | 203.00 | 205.00 | 202.68 | 109,024 |
| 02 Nov 2020 | 202.00 | 202.24 | 194.22 | 202.00 | 199.72 | 46,528 |
| 30 Oct 2020 | 196.50 | 201.68 | 196.27 | 199.25 | 197.00 | 77,615 |
| 29 Oct 2020 | 201.00 | 204.12 | 198.56 | 201.00 | 198.73 | 36,705 |
| 28 Oct 2020 | 210.00 | 210.00 | 198.03 | 199.50 | 197.25 | 41,280 |
| 27 Oct 2020 | 208.00 | 213.00 | 201.07 | 205.50 | 203.18 | 95,726 |
| 26 Oct 2020 | 206.00 | 206.00 | 206.00 | 206.00 | 203.67 | - |
| 23 Oct 2020 | 207.00 | 208.08 | 203.52 | 206.00 | 203.67 | 56,832 |
| 22 Oct 2020 | 204.00 | 207.41 | 200.00 | 204.00 | 201.69 | 40,422 |
| 21 Oct 2020 | 205.00 | 207.00 | 202.00 | 203.00 | 200.71 | 83,220 |
| 20 Oct 2020 | 204.92 | 209.00 | 204.92 | 209.50 | 207.13 | 37,187 |
| 19 Oct 2020 | 208.00 | 209.50 | 206.76 | 207.50 | 205.16 | 53,127 |
| 16 Oct 2020 | 207.00 | 209.00 | 206.00 | 208.00 | 205.65 | 24,169 |
| 15 Oct 2020 | 205.00 | 207.40 | 196.45 | 205.00 | 202.68 | 58,171 |
| 14 Oct 2020 | 208.00 | 209.92 | 201.10 | 209.00 | 206.64 | 40,422 |
| 13 Oct 2020 | 215.00 | 215.00 | 207.00 | 208.50 | 206.14 | 43,082 |
| 12 Oct 2020 | 210.00 | 212.69 | 206.00 | 211.00 | 208.62 | 80,533 |
| 09 Oct 2020 | 209.01 | 212.44 | 207.25 | 211.00 | 208.62 | 34,762 |
| 08 Oct 2020 | 210.00 | 211.35 | 206.00 | 210.50 | 208.12 | 69,726 |
| 07 Oct 2020 | 207.00 | 209.36 | 205.00 | 209.00 | 206.64 | 17,900 |
| 06 Oct 2020 | 212.00 | 212.39 | 201.33 | 210.00 | 207.63 | 55,282 |
| 05 Oct 2020 | 215.00 | 215.00 | 210.00 | 211.00 | 208.62 | 56,669 |
| 02 Oct 2020 | 206.00 | 210.00 | 204.42 | 210.00 | 207.63 | 25,234 |
| 01 Oct 2020 | 212.00 | 213.00 | 206.30 | 210.00 | 207.63 | 44,226 |
| 01 Oct 2020 | 3 Dividend | |||||
| 30 Sep 2020 | 208.00 | 212.50 | 208.00 | 213.50 | 208.12 | 59,811 |
| 29 Sep 2020 | 211.00 | 212.04 | 208.00 | 212.50 | 207.15 | 21,967 |
| 28 Sep 2020 | 215.00 | 215.00 | 209.25 | 212.00 | 206.66 | 54,044 |
| 25 Sep 2020 | 203.00 | 207.70 | 203.00 | 209.00 | 203.73 | 30,313 |
| 24 Sep 2020 | 205.59 | 207.60 | 205.59 | 208.00 | 202.76 | 7,148 |
| 23 Sep 2020 | 211.00 | 213.50 | 208.00 | 211.00 | 205.68 | 22,421 |
| 22 Sep 2020 | 208.00 | 210.00 | 206.00 | 210.00 | 204.71 | 44,424 |
| 21 Sep 2020 | 207.00 | 208.95 | 204.00 | 206.00 | 200.81 | 66,228 |
| 18 Sep 2020 | 209.06 | 211.34 | 209.06 | 211.00 | 205.68 | 10,385 |
| 17 Sep 2020 | 212.00 | 213.50 | 209.00 | 212.00 | 206.66 | 52,539 |
| 16 Sep 2020 | 214.25 | 214.25 | 210.07 | 214.00 | 208.61 | 26,964 |
| 15 Sep 2020 | 212.00 | 214.25 | 205.21 | 211.00 | 205.68 | 73,240 |
| 14 Sep 2020 | 212.00 | 214.25 | 208.00 | 210.50 | 205.20 | 23,163 |
| 11 Sep 2020 | 213.00 | 213.00 | 210.00 | 213.00 | 207.63 | 12,594 |
| 10 Sep 2020 | 210.92 | 214.00 | 209.33 | 213.00 | 207.63 | 22,589 |
| 09 Sep 2020 | 212.00 | 219.00 | 207.50 | 212.50 | 207.15 | 162,413 |
| 08 Sep 2020 | 216.00 | 218.50 | 211.00 | 213.00 | 207.63 | 44,878 |
| 07 Sep 2020 | 215.00 | 215.00 | 212.00 | 214.00 | 208.61 | 67,202 |
| 04 Sep 2020 | 214.00 | 220.30 | 211.00 | 213.00 | 207.63 | 37,073 |
| 03 Sep 2020 | 216.00 | 222.00 | 216.00 | 216.50 | 211.05 | 44,734 |
| 02 Sep 2020 | 215.00 | 218.00 | 212.00 | 215.00 | 209.58 | 24,541 |
| 01 Sep 2020 | 214.00 | 217.96 | 210.00 | 215.00 | 209.58 | 42,354 |
| 28 Aug 2020 | 214.00 | 218.00 | 211.00 | 213.00 | 207.63 | 72,403 |
| 27 Aug 2020 | 217.50 | 219.30 | 212.50 | 216.50 | 211.05 | 31,009 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
