Shires Income plc (SHRS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
233.500.00 (0.00%)
At close: 2:49PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2020 | 237.70 | 238.00 | 233.46 | 233.50 | 233.50 | 58,703 |
| 24 Nov 2020 | 232.00 | 240.00 | 227.00 | 233.50 | 233.50 | 164,223 |
| 23 Nov 2020 | 231.00 | 231.46 | 226.00 | 227.50 | 227.50 | 83,690 |
| 20 Nov 2020 | 229.00 | 229.00 | 223.00 | 225.50 | 225.50 | 45,897 |
| 19 Nov 2020 | 226.00 | 228.00 | 219.60 | 223.50 | 223.50 | 42,323 |
| 18 Nov 2020 | 224.00 | 226.22 | 221.96 | 224.50 | 224.50 | 30,805 |
| 17 Nov 2020 | 219.00 | 223.07 | 218.69 | 222.50 | 222.50 | 66,712 |
| 16 Nov 2020 | 228.00 | 228.00 | 220.00 | 224.50 | 224.50 | 139,821 |
| 13 Nov 2020 | 224.00 | 224.00 | 219.00 | 221.50 | 221.50 | 20,221 |
| 12 Nov 2020 | 223.00 | 223.00 | 220.50 | 221.50 | 221.50 | 33,589 |
| 11 Nov 2020 | 221.00 | 223.00 | 219.00 | 222.00 | 222.00 | 77,029 |
| 10 Nov 2020 | 221.00 | 221.00 | 214.00 | 219.00 | 219.00 | 76,050 |
| 09 Nov 2020 | 211.00 | 225.00 | 207.15 | 214.50 | 214.50 | 174,390 |
| 06 Nov 2020 | 208.00 | 212.95 | 203.00 | 206.50 | 206.50 | 39,535 |
| 05 Nov 2020 | 210.00 | 214.00 | 207.00 | 208.00 | 208.00 | 32,244 |
| 04 Nov 2020 | 208.00 | 208.00 | 203.00 | 206.50 | 206.50 | 43,493 |
| 03 Nov 2020 | 206.00 | 207.97 | 203.00 | 205.00 | 205.00 | 109,024 |
| 02 Nov 2020 | 202.00 | 202.24 | 194.22 | 202.00 | 202.00 | 46,528 |
| 30 Oct 2020 | 196.50 | 201.68 | 196.27 | 199.25 | 199.25 | 77,615 |
| 29 Oct 2020 | 201.00 | 204.12 | 198.56 | 201.00 | 201.00 | 36,705 |
| 28 Oct 2020 | 210.00 | 210.00 | 198.03 | 199.50 | 199.50 | 41,280 |
| 27 Oct 2020 | 208.00 | 213.00 | 201.07 | 205.50 | 205.50 | 95,726 |
| 26 Oct 2020 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - |
| 23 Oct 2020 | 207.00 | 208.08 | 203.52 | 206.00 | 206.00 | 56,832 |
| 22 Oct 2020 | 204.00 | 207.41 | 200.00 | 204.00 | 204.00 | 40,422 |
| 21 Oct 2020 | 205.00 | 207.00 | 202.00 | 203.00 | 203.00 | 83,220 |
| 20 Oct 2020 | 204.92 | 209.00 | 204.92 | 209.50 | 209.50 | 37,187 |
| 19 Oct 2020 | 208.00 | 209.50 | 206.76 | 207.50 | 207.50 | 53,127 |
| 16 Oct 2020 | 207.00 | 209.00 | 206.00 | 208.00 | 208.00 | 24,169 |
| 15 Oct 2020 | 205.00 | 207.40 | 196.45 | 205.00 | 205.00 | 58,171 |
| 14 Oct 2020 | 208.00 | 209.92 | 201.10 | 209.00 | 209.00 | 40,422 |
| 13 Oct 2020 | 215.00 | 215.00 | 207.00 | 208.50 | 208.50 | 43,082 |
| 12 Oct 2020 | 210.00 | 212.69 | 206.00 | 211.00 | 211.00 | 80,533 |
| 09 Oct 2020 | 209.01 | 212.44 | 207.25 | 211.00 | 211.00 | 34,762 |
| 08 Oct 2020 | 210.00 | 211.35 | 206.00 | 210.50 | 210.50 | 69,726 |
| 07 Oct 2020 | 207.00 | 209.36 | 205.00 | 209.00 | 209.00 | 17,900 |
| 06 Oct 2020 | 212.00 | 212.39 | 201.33 | 210.00 | 210.00 | 55,282 |
| 05 Oct 2020 | 215.00 | 215.00 | 210.00 | 211.00 | 211.00 | 56,669 |
| 02 Oct 2020 | 206.00 | 210.00 | 204.42 | 210.00 | 210.00 | 25,234 |
| 01 Oct 2020 | 212.00 | 213.00 | 206.30 | 210.00 | 210.00 | 44,226 |
| 01 Oct 2020 | 3 Dividend | |||||
| 30 Sep 2020 | 208.00 | 212.50 | 208.00 | 213.50 | 210.50 | 59,811 |
| 29 Sep 2020 | 211.00 | 212.04 | 208.00 | 212.50 | 209.51 | 21,967 |
| 28 Sep 2020 | 215.00 | 215.00 | 209.25 | 212.00 | 209.02 | 54,044 |
| 25 Sep 2020 | 203.00 | 207.70 | 203.00 | 209.00 | 206.06 | 30,313 |
| 24 Sep 2020 | 205.59 | 207.60 | 205.59 | 208.00 | 205.08 | 7,148 |
| 23 Sep 2020 | 211.00 | 213.50 | 208.00 | 211.00 | 208.04 | 22,421 |
| 22 Sep 2020 | 208.00 | 210.00 | 206.00 | 210.00 | 207.05 | 44,424 |
| 21 Sep 2020 | 207.00 | 208.95 | 204.00 | 206.00 | 203.11 | 66,228 |
| 18 Sep 2020 | 209.06 | 211.34 | 209.06 | 211.00 | 208.04 | 10,385 |
| 17 Sep 2020 | 212.00 | 213.50 | 209.00 | 212.00 | 209.02 | 52,539 |
| 16 Sep 2020 | 214.25 | 214.25 | 210.07 | 214.00 | 210.99 | 26,964 |
| 15 Sep 2020 | 212.00 | 214.25 | 205.21 | 211.00 | 208.04 | 73,240 |
| 14 Sep 2020 | 212.00 | 214.25 | 208.00 | 210.50 | 207.54 | 23,163 |
| 11 Sep 2020 | 213.00 | 213.00 | 210.00 | 213.00 | 210.01 | 12,594 |
| 10 Sep 2020 | 210.92 | 214.00 | 209.33 | 213.00 | 210.01 | 22,589 |
| 09 Sep 2020 | 212.00 | 219.00 | 207.50 | 212.50 | 209.51 | 162,413 |
| 08 Sep 2020 | 216.00 | 218.50 | 211.00 | 213.00 | 210.01 | 44,878 |
| 07 Sep 2020 | 215.00 | 215.00 | 212.00 | 214.00 | 210.99 | 67,202 |
| 04 Sep 2020 | 214.00 | 220.30 | 211.00 | 213.00 | 210.01 | 37,073 |
| 03 Sep 2020 | 216.00 | 222.00 | 216.00 | 216.50 | 213.46 | 44,734 |
| 02 Sep 2020 | 215.00 | 218.00 | 212.00 | 215.00 | 211.98 | 24,541 |
| 01 Sep 2020 | 214.00 | 217.96 | 210.00 | 215.00 | 211.98 | 42,354 |
| 28 Aug 2020 | 214.00 | 218.00 | 211.00 | 213.00 | 210.01 | 72,403 |
| 27 Aug 2020 | 217.50 | 219.30 | 212.50 | 216.50 | 213.46 | 31,009 |
| 26 Aug 2020 | 214.00 | 217.60 | 213.00 | 215.00 | 211.98 | 32,690 |
| 25 Aug 2020 | 219.00 | 220.36 | 210.60 | 216.50 | 213.46 | 43,891 |
| 24 Aug 2020 | 218.00 | 219.50 | 212.28 | 218.50 | 215.43 | 30,677 |
| 21 Aug 2020 | 212.80 | 214.40 | 212.80 | 217.00 | 213.95 | 8,233 |
| 20 Aug 2020 | 214.00 | 218.00 | 210.38 | 216.50 | 213.46 | 63,975 |
| 19 Aug 2020 | 217.00 | 220.95 | 217.00 | 218.00 | 214.94 | 36,487 |
| 18 Aug 2020 | 215.00 | 222.72 | 212.44 | 215.00 | 211.98 | 58,162 |
| 17 Aug 2020 | 220.00 | 222.97 | 218.77 | 220.00 | 216.91 | 32,648 |
| 14 Aug 2020 | 224.00 | 224.00 | 211.23 | 224.00 | 220.85 | 28,043 |
| 13 Aug 2020 | 217.00 | 220.32 | 215.75 | 218.00 | 214.94 | 49,939 |
| 12 Aug 2020 | 219.00 | 223.36 | 215.00 | 223.00 | 219.87 | 51,897 |
| 11 Aug 2020 | 227.00 | 227.00 | 218.00 | 221.00 | 217.89 | 75,108 |
| 10 Aug 2020 | 217.90 | 223.39 | 216.08 | 222.50 | 219.37 | 38,042 |
| 07 Aug 2020 | 219.00 | 220.97 | 215.00 | 218.00 | 214.94 | 36,572 |
| 06 Aug 2020 | 218.09 | 224.97 | 218.09 | 219.50 | 216.42 | 3,209 |
| 05 Aug 2020 | 222.00 | 223.50 | 218.00 | 225.00 | 221.84 | 34,325 |
| 04 Aug 2020 | 217.08 | 219.23 | 214.87 | 221.50 | 218.39 | 29,085 |
| 03 Aug 2020 | 217.00 | 219.66 | 211.47 | 220.00 | 216.91 | 28,716 |
| 31 Jul 2020 | 216.33 | 221.00 | 214.50 | 216.00 | 212.96 | 49,088 |
| 30 Jul 2020 | 221.00 | 222.00 | 213.50 | 219.00 | 215.92 | 24,604 |
| 29 Jul 2020 | 223.00 | 227.41 | 222.00 | 226.50 | 223.32 | 21,409 |
| 28 Jul 2020 | 224.00 | 229.68 | 219.00 | 225.50 | 222.33 | 33,034 |
| 27 Jul 2020 | 227.00 | 230.39 | 219.00 | 225.50 | 222.33 | 23,851 |
| 24 Jul 2020 | 229.00 | 229.00 | 223.00 | 226.50 | 223.32 | 30,301 |
| 23 Jul 2020 | 228.00 | 232.00 | 222.00 | 229.00 | 225.78 | 31,474 |
| 22 Jul 2020 | 222.00 | 227.28 | 220.00 | 224.00 | 220.85 | 62,256 |
| 21 Jul 2020 | 220.00 | 226.01 | 220.00 | 224.00 | 220.85 | 98,053 |
| 20 Jul 2020 | 223.00 | 225.70 | 221.00 | 225.50 | 222.33 | 52,552 |
| 17 Jul 2020 | 224.00 | 227.00 | 224.00 | 227.00 | 223.81 | 14,328 |
| 16 Jul 2020 | 228.00 | 228.00 | 221.00 | 225.50 | 222.33 | 162,020 |
| 15 Jul 2020 | 233.00 | 241.50 | 222.17 | 231.00 | 227.75 | 398,433 |
| 14 Jul 2020 | 237.91 | 237.91 | 232.78 | 234.50 | 231.20 | 14,550 |
| 13 Jul 2020 | 237.52 | 240.94 | 236.36 | 236.00 | 232.68 | 15,189 |
| 10 Jul 2020 | 227.14 | 240.00 | 227.14 | 235.50 | 232.19 | 17,441 |
| 09 Jul 2020 | 240.00 | 243.98 | 228.95 | 229.50 | 226.28 | 21,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
