Shires Income (SHRS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shires Income

Date Open High Low Close* Volume
09/02/2024 210.00p 213.00p 210.00p 212.00p 73466
08/02/2024 214.00p 216.00p 211.12p 211.50p 126641
07/02/2024 215.00p 218.00p 214.00p 215.50p 43616
06/02/2024 215.00p 217.20p 214.37p 216.50p 50905
05/02/2024 216.00p 218.55p 214.05p 215.00p 182258
02/02/2024 223.00p 223.00p 217.00p 217.00p 35411
01/02/2024 222.00p 223.00p 217.00p 218.00p 89029
31/01/2024 219.00p 220.00p 217.00p 218.50p 87720
30/01/2024 220.00p 221.00p 217.00p 218.50p 196839
29/01/2024 222.00p 222.00p 217.01p 218.00p 45501
26/01/2024 219.00p 223.00p 216.01p 221.00p 74678
25/01/2024 218.00p 224.00p 216.00p 218.00p 167027
24/01/2024 224.00p 224.00p 218.00p 219.00p 23018
23/01/2024 217.00p 220.00p 216.00p 218.00p 85059
22/01/2024 219.00p 220.00p 214.06p 218.00p 336705
19/01/2024 223.00p 223.00p 215.24p 216.00p 56842
18/01/2024 219.00p 219.00p 213.68p 217.00p 162319
17/01/2024 219.00p 219.00p 213.32p 216.00p 119244
16/01/2024 218.00p 220.00p 214.00p 219.00p 74713
15/01/2024 226.00p 226.00p 215.00p 219.50p 156309
12/01/2024 223.00p 226.00p 219.00p 222.50p 51859
11/01/2024 225.00p 225.00p 218.00p 219.50p 100832
10/01/2024 223.00p 223.15p 221.40p 223.00p 15756
09/01/2024 226.00p 226.00p 222.00p 223.00p 37983
08/01/2024 226.00p 230.00p 222.00p 223.00p 40289
05/01/2024 227.00p 227.00p 223.00p 224.50p 62532
04/01/2024 225.00p 229.60p 223.21p 225.00p 79047
03/01/2024 226.00p 231.25p 226.00p 227.00p 155438
02/01/2024 226.00p 243.00p 223.00p 230.00p 199691
29/12/2023 230.00p 230.00p 223.92p 226.00p 46829
28/12/2023 233.00p 235.00p 227.00p 230.00p 62452
27/12/2023 233.00p 240.00p 224.42p 230.00p 135404
22/12/2023 222.00p 227.80p 221.00p 224.50p 35723
21/12/2023 227.00p 227.00p 221.33p 226.00p 139350
20/12/2023 228.00p 234.00p 223.54p 225.50p 71920
19/12/2023 228.00p 229.01p 222.00p 223.50p 86863
18/12/2023 229.00p 232.00p 220.00p 228.50p 95535
15/12/2023 216.00p 228.00p 215.00p 224.50p 207767
14/12/2023 221.00p 224.56p 217.05p 218.00p 118478
13/12/2023 221.00p 226.00p 217.55p 218.00p 89031
12/12/2023 222.00p 225.07p 218.16p 220.00p 79265
11/12/2023 221.00p 225.00p 217.60p 221.00p 57634
08/12/2023 221.00p 225.00p 217.79p 220.50p 53403
07/12/2023 221.00p 222.72p 217.37p 220.00p 14355
06/12/2023 216.00p 226.00p 216.00p 219.50p 120247
05/12/2023 219.00p 226.00p 215.00p 221.50p 75327
04/12/2023 224.00p 226.00p 221.42p 223.50p 11935
01/12/2023 221.00p 228.00p 222.00p 225.00p 37276
30/11/2023 221.00p 227.39p 221.00p 224.00p 30275
29/11/2023 229.00p 231.00p 221.00p 222.50p 26984
28/11/2023 224.00p 230.30p 221.49p 225.00p 14400
27/11/2023 227.00p 233.00p 224.13p 229.50p 12282
24/11/2023 227.00p 233.09p 225.06p 226.00p 6040
23/11/2023 227.00p 229.72p 225.74p 228.50p 24565
22/11/2023 228.00p 233.80p 225.48p 229.50p 13716
21/11/2023 228.00p 228.36p 223.09p 224.50p 14998
20/11/2023 226.00p 228.57p 219.00p 226.00p 70450
17/11/2023 226.00p 236.00p 217.00p 229.00p 27438
16/11/2023 227.00p 224.04p 218.00p 221.50p 17356
15/11/2023 227.00p 229.00p 219.44p 225.50p 32318
14/11/2023 218.00p 224.00p 215.00p 221.00p 36089
13/11/2023 219.00p 221.12p 217.50p 218.50p 56814
10/11/2023 217.00p 220.70p 215.00p 217.00p 39333
09/11/2023 219.00p 220.00p 216.00p 219.50p 62517
08/11/2023 221.00p 223.15p 217.32p 219.00p 41136
07/11/2023 219.00p 221.50p 218.00p 218.50p 43818
06/11/2023 222.00p 227.22p 219.00p 222.00p 61910
03/11/2023 223.00p 224.79p 220.00p 220.00p 26852
02/11/2023 221.00p 224.50p 211.00p 224.50p 39540
01/11/2023 215.00p 222.00p 217.41p 220.00p 10660
31/10/2023 215.00p 225.00p 213.00p 220.00p 54459
30/10/2023 209.00p 213.00p 207.98p 209.50p 64174
27/10/2023 204.00p 214.00p 200.00p 209.50p 55101
26/10/2023 210.00p 212.00p 208.30p 211.00p 26779
25/10/2023 211.00p 215.00p 208.24p 209.50p 26816
24/10/2023 207.00p 214.00p 205.00p 214.00p 37848
23/10/2023 206.00p 215.00p 206.00p 211.50p 53705
20/10/2023 212.00p 219.00p 210.00p 212.00p 13723
19/10/2023 218.00p 218.35p 214.66p 216.00p 37826
18/10/2023 216.00p 220.50p 213.00p 219.50p 45700
17/10/2023 221.00p 221.30p 216.48p 220.50p 30543
16/10/2023 221.00p 227.00p 217.13p 219.50p 29606
13/10/2023 221.00p 223.00p 220.00p 223.00p 44808
12/10/2023 224.00p 227.00p 219.00p 222.50p 39928
11/10/2023 221.00p 222.33p 219.97p 220.00p 29677
10/10/2023 222.00p 224.30p 219.00p 222.00p 51478
09/10/2023 219.00p 227.00p 218.00p 218.00p 73378
06/10/2023 221.00p 227.00p 219.00p 222.00p 88871
05/10/2023 226.00p 228.93p 213.00p 225.00p 27550
04/10/2023 226.00p 231.00p 226.00p 227.00p 21198
03/10/2023 229.00p 235.73p 228.50p 228.50p 13104
02/10/2023 231.00p 236.00p 228.42p 229.00p 24343
29/09/2023 235.00p 237.00p 227.71p 234.50p 73220
28/09/2023 236.00p 236.76p 227.77p 235.50p 32560
27/09/2023 225.00p 236.00p 225.00p 234.00p 59549
26/09/2023 233.00p 236.00p 233.00p 234.00p 37879
25/09/2023 232.00p 236.58p 227.65p 231.50p 45185
22/09/2023 236.00p 237.08p 230.07p 234.00p 43029
21/09/2023 232.00p 237.00p 230.01p 235.50p 22704
20/09/2023 233.00p 235.50p 225.89p 235.50p 52144
19/09/2023 232.00p 233.28p 222.64p 230.50p 38359
18/09/2023 225.00p 237.00p 225.00p 230.50p 55196
15/09/2023 228.00p 233.00p 222.12p 229.00p 114137
14/09/2023 222.00p 225.18p 217.90p 223.50p 80538
13/09/2023 216.00p 224.00p 215.00p 220.50p 22742
12/09/2023 222.00p 225.00p 215.84p 222.50p 61042
11/09/2023 223.00p 224.00p 220.00p 222.50p 78627
08/09/2023 224.00p 225.00p 217.00p 225.00p 47791
07/09/2023 215.00p 226.00p 215.00p 226.00p 44128
06/09/2023 227.00p 229.00p 218.20p 226.50p 18082
05/09/2023 227.00p 228.50p 223.42p 227.00p 39635
04/09/2023 228.00p 234.00p 223.88p 229.00p 27628
01/09/2023 227.00p 234.00p 223.44p 230.00p 47060
31/08/2023 228.00p 229.67p 223.00p 228.00p 40891
30/08/2023 225.00p 231.00p 223.47p 231.00p 43473
29/08/2023 227.00p 232.00p 224.96p 227.50p 35654
25/08/2023 224.00p 224.50p 215.44p 224.00p 28557
24/08/2023 224.00p 225.00p 219.79p 223.50p 23060
23/08/2023 223.00p 225.00p 217.50p 225.00p 10892
22/08/2023 222.00p 224.00p 214.96p 224.00p 19879
21/08/2023 218.00p 220.50p 214.77p 220.50p 56138
18/08/2023 230.00p 217.27p 215.00p 216.50p 48678
17/08/2023 230.00p 219.39p 217.73p 218.50p 25073
16/08/2023 230.00p 222.58p 220.50p 220.50p 25219
15/08/2023 230.00p 230.00p 217.94p 224.50p 36050
14/08/2023 230.00p 230.80p 225.23p 228.00p 35903
11/08/2023 230.00p 230.00p 223.80p 227.00p 19884
10/08/2023 236.00p 236.00p 228.96p 230.50p 36179
09/08/2023 227.00p 233.92p 228.85p 231.50p 10411
08/08/2023 227.00p 233.00p 223.73p 228.50p 10179
07/08/2023 232.00p 235.58p 232.00p 232.50p 30359
04/08/2023 230.00p 235.46p 230.00p 232.50p 10346
03/08/2023 231.00p 233.18p 229.50p 231.50p 7107
02/08/2023 230.00p 233.24p 219.00p 230.50p 43480
01/08/2023 231.00p 239.00p 229.00p 233.00p 44517
31/07/2023 231.00p 238.00p 226.00p 229.50p 42604
28/07/2023 231.00p 235.00p 227.00p 231.50p 41320
27/07/2023 231.00p 235.30p 230.60p 233.00p 12095
26/07/2023 231.00p 234.00p 230.00p 230.50p 32745
25/07/2023 232.00p 234.00p 227.50p 232.50p 44467
24/07/2023 224.00p 234.00p 224.00p 232.00p 53188
21/07/2023 224.00p 235.00p 226.41p 228.50p 32937
20/07/2023 224.00p 233.00p 224.00p 228.00p 29062
19/07/2023 220.00p 229.34p 219.17p 228.00p 71682
18/07/2023 217.00p 218.64p 215.00p 218.00p 45981
17/07/2023 218.00p 221.34p 216.04p 218.50p 20911
14/07/2023 221.00p 231.00p 213.00p 222.50p 117407
13/07/2023 228.00p 232.00p 224.77p 227.50p 38733
12/07/2023 227.00p 229.60p 225.76p 227.50p 33992
11/07/2023 235.00p 231.00p 226.13p 228.00p 17143
10/07/2023 235.00p 236.00p 227.00p 231.00p 12366
07/07/2023 235.00p 238.00p 231.80p 233.00p 1471
06/07/2023 230.00p 237.00p 228.00p 231.00p 35151
05/07/2023 245.00p 242.55p 239.00p 239.00p 7938
04/07/2023 245.00p 247.00p 238.88p 241.00p 21057
03/07/2023 241.00p 245.56p 240.79p 242.50p 31513
30/06/2023 241.00p 247.00p 237.00p 242.50p 25316
29/06/2023 241.00p 244.92p 238.00p 241.50p 13306
28/06/2023 241.00p 245.70p 240.96p 242.00p 11094
27/06/2023 241.00p 245.00p 239.45p 240.00p 12152
26/06/2023 241.00p 243.16p 236.48p 238.00p 15445
23/06/2023 241.00p 245.01p 238.54p 240.50p 23631
22/06/2023 241.00p 245.70p 241.00p 243.00p 26467
21/06/2023 248.00p 248.20p 243.93p 246.50p 20056
20/06/2023 248.00p 253.26p 248.00p 252.50p 15366
19/06/2023 248.00p 254.40p 248.00p 253.00p 50294
16/06/2023 253.00p 257.00p 249.13p 252.50p 23765
15/06/2023 253.00p 254.39p 253.00p 253.00p 6927
14/06/2023 253.00p 254.00p 250.91p 254.00p 25343
13/06/2023 253.00p 257.50p 249.99p 253.50p 25965
12/06/2023 255.00p 257.00p 251.11p 252.50p 57507
09/06/2023 259.00p 258.00p 247.00p 253.00p 34319
08/06/2023 259.00p 253.78p 252.00p 252.00p 9401
07/06/2023 259.00p 254.50p 252.02p 254.50p 17546
06/06/2023 259.00p 259.00p 250.00p 254.50p 24912
05/06/2023 255.00p 270.00p 253.00p 254.50p 49648
02/06/2023 251.00p 262.69p 253.95p 261.50p 45358
01/06/2023 251.00p 254.50p 247.51p 254.50p 22228
31/05/2023 259.00p 250.62p 241.00p 246.50p 26036
30/05/2023 259.00p 259.00p 244.00p 250.50p 51001
26/05/2023 259.00p 259.00p 251.22p 255.50p 25954
25/05/2023 260.00p 255.82p 251.00p 255.00p 23603
24/05/2023 260.00p 258.48p 252.00p 258.00p 24970
23/05/2023 260.00p 264.37p 260.00p 263.00p 12139
22/05/2023 269.00p 269.00p 255.00p 263.50p 20070
19/05/2023 256.00p 263.50p 255.00p 263.50p 21295
18/05/2023 260.00p 260.00p 255.00p 260.00p 15642
17/05/2023 260.00p 257.88p 253.14p 257.50p 20846
16/05/2023 260.00p 259.56p 253.68p 259.00p 15808
15/05/2023 260.00p 263.00p 255.50p 259.00p 38609
12/05/2023 260.00p 260.00p 254.99p 260.00p 21762
11/05/2023 263.00p 261.18p 253.70p 258.50p 36384
10/05/2023 263.00p 268.00p 252.00p 260.00p 17509
09/05/2023 263.00p 263.84p 253.76p 257.50p 32264
05/05/2023 248.00p 258.00p 246.56p 257.00p 37287
04/05/2023 265.00p 265.00p 249.20p 250.00p 8973
03/05/2023 258.00p 265.50p 257.00p 257.00p 45835
02/05/2023 260.00p 268.00p 248.23p 254.00p 56724
28/04/2023 267.00p 267.00p 252.50p 254.50p 23364
27/04/2023 252.00p 258.90p 253.12p 254.50p 16067

*Close Price adjusted for both dividends and splits