Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2025 305.00p 315.00p 305.00p 309.50p 18052
23/12/2025 308.00p 313.00p 303.00p 308.00p 19145
22/12/2025 303.00p 314.00p 300.00p 308.00p 45014
19/12/2025 307.00p 309.00p 301.00p 301.00p 36906
17/12/2025 302.00p 312.00p 301.00p 303.00p 42368
16/12/2025 303.00p 308.00p 297.75p 298.50p 51055
15/12/2025 303.00p 304.00p 300.00p 300.00p 33079
12/12/2025 303.00p 310.00p 298.00p 298.00p 47794
11/12/2025 294.00p 310.00p 294.00p 306.00p 30414
10/12/2025 294.00p 305.00p 294.00p 301.50p 60474
09/12/2025 300.00p 301.40p 297.58p 298.00p 51124
08/12/2025 299.00p 308.00p 297.00p 297.00p 93983
05/12/2025 302.00p 306.00p 299.90p 303.50p 74231
04/12/2025 300.00p 315.81p 296.00p 301.00p 69183
03/12/2025 300.00p 302.78p 297.00p 300.00p 44977
02/12/2025 301.00p 303.00p 296.00p 300.50p 137104
01/12/2025 288.00p 301.00p 288.00p 300.50p 181052
28/11/2025 289.00p 294.00p 287.35p 294.00p 23878
27/11/2025 289.00p 293.00p 286.34p 289.00p 36713
26/11/2025 289.00p 289.46p 285.92p 289.00p 35313
25/11/2025 285.00p 289.00p 283.00p 288.00p 49977
24/11/2025 282.00p 289.00p 282.00p 282.00p 25103
21/11/2025 283.00p 286.00p 282.88p 285.00p 18631
20/11/2025 286.00p 287.90p 284.16p 285.00p 48550
19/11/2025 287.00p 287.00p 282.50p 283.00p 15979
18/11/2025 280.00p 285.00p 280.00p 282.00p 33762
17/11/2025 283.00p 290.00p 283.00p 284.50p 31559
14/11/2025 289.00p 290.00p 283.00p 283.00p 20158
13/11/2025 294.00p 294.00p 289.62p 291.00p 22380
12/11/2025 293.00p 294.00p 290.50p 292.00p 43980
11/11/2025 292.00p 294.00p 289.65p 291.00p 104718
10/11/2025 286.00p 294.00p 286.00p 292.00p 106384
07/11/2025 286.00p 291.80p 286.00p 290.00p 55490
06/11/2025 288.00p 290.00p 284.50p 287.50p 111368
05/11/2025 284.00p 288.00p 282.00p 287.50p 48175
04/11/2025 282.00p 290.00p 281.72p 288.00p 92533
03/11/2025 288.00p 290.00p 282.32p 290.00p 41285
31/10/2025 283.00p 287.43p 282.00p 284.50p 90024
30/10/2025 283.00p 291.00p 283.00p 283.00p 46361
29/10/2025 287.00p 291.00p 284.00p 291.00p 43455
28/10/2025 291.00p 291.00p 284.00p 284.00p 74719
27/10/2025 289.00p 289.00p 284.00p 286.00p 77893
24/10/2025 280.00p 286.00p 280.00p 284.50p 52235
23/10/2025 280.00p 284.00p 279.00p 281.00p 67474
22/10/2025 280.00p 286.31p 279.00p 283.00p 30246
21/10/2025 279.00p 285.00p 279.00p 280.50p 35020
20/10/2025 278.00p 288.00p 277.54p 279.00p 43024
17/10/2025 276.00p 284.00p 270.48p 284.00p 45910
16/10/2025 278.00p 278.00p 275.00p 277.00p 55133
15/10/2025 276.00p 279.00p 274.00p 278.00p 32954
14/10/2025 275.00p 280.00p 274.30p 276.00p 78869
13/10/2025 280.00p 285.19p 277.19p 281.00p 28196
10/10/2025 274.00p 284.03p 274.00p 279.00p 61351
09/10/2025 282.00p 284.00p 278.75p 283.00p 38604
08/10/2025 282.00p 283.00p 277.75p 282.00p 66171
07/10/2025 280.00p 283.00p 277.00p 282.00p 9630
06/10/2025 282.00p 283.00p 276.86p 277.00p 39076
03/10/2025 280.00p 282.50p 276.82p 282.50p 73170
02/10/2025 274.00p 279.50p 274.00p 279.50p 124207
01/10/2025 279.00p 282.00p 272.50p 282.00p 52197
30/09/2025 278.00p 279.00p 275.17p 279.00p 35502
29/09/2025 274.00p 278.00p 274.00p 277.00p 45639
26/09/2025 273.00p 277.00p 271.00p 275.00p 54339
25/09/2025 274.00p 277.00p 272.00p 276.00p 23366
24/09/2025 272.00p 276.00p 272.00p 275.00p 33499
23/09/2025 272.00p 275.00p 271.24p 275.00p 49101
22/09/2025 271.00p 278.00p 269.51p 274.00p 48689
19/09/2025 271.00p 272.40p 269.00p 269.00p 36638
18/09/2025 272.00p 279.00p 271.00p 273.00p 35835
17/09/2025 271.00p 275.00p 270.43p 272.00p 47734
16/09/2025 269.00p 273.00p 269.00p 274.00p 41959
15/09/2025 269.00p 276.00p 269.00p 273.00p 114403
12/09/2025 270.00p 272.00p 269.00p 270.50p 69412
11/09/2025 272.00p 272.00p 271.50p 271.00p 76610
10/09/2025 272.00p 277.00p 270.00p 271.50p 30017
09/09/2025 272.00p 278.00p 269.00p 273.50p 60628
08/09/2025 274.00p 278.00p 272.01p 272.00p 28894
05/09/2025 273.00p 280.00p 271.00p 273.50p 71354
04/09/2025 270.00p 275.00p 268.01p 275.50p 36852
03/09/2025 270.00p 276.00p 268.01p 272.00p 24941
02/09/2025 274.00p 278.53p 271.00p 273.50p 65122
01/09/2025 275.00p 280.00p 273.00p 278.00p 38342
29/08/2025 274.00p 281.00p 274.00p 276.00p 39341
28/08/2025 276.00p 280.00p 270.00p 270.00p 78068
27/08/2025 280.00p 282.00p 274.04p 275.50p 90029
26/08/2025 277.00p 285.00p 275.50p 275.50p 68241
22/08/2025 279.00p 285.00p 277.40p 278.00p 68507
21/08/2025 279.00p 282.00p 277.40p 279.50p 16994
20/08/2025 279.00p 285.00p 277.00p 278.50p 21478
19/08/2025 278.00p 284.00p 277.00p 277.00p 7462
18/08/2025 278.00p 284.00p 277.00p 280.50p 19338
15/08/2025 278.00p 284.00p 277.25p 278.00p 17797
14/08/2025 276.00p 279.00p 274.00p 278.00p 37407
13/08/2025 275.00p 280.00p 273.00p 275.50p 126739
12/08/2025 276.00p 277.00p 274.80p 276.00p 53107
11/08/2025 271.00p 276.00p 271.00p 273.00p 76044
08/08/2025 271.00p 276.00p 271.00p 273.50p 62794
07/08/2025 271.00p 274.00p 270.00p 272.50p 57545
06/08/2025 273.00p 282.00p 271.00p 273.50p 40764
05/08/2025 274.00p 280.65p 270.00p 273.50p 108004
04/08/2025 276.00p 290.00p 273.61p 278.00p 50560
01/08/2025 276.00p 283.00p 274.25p 274.50p 44575
31/07/2025 280.00p 286.00p 276.16p 277.00p 32856
30/07/2025 288.00p 288.00p 280.00p 280.00p 57890
29/07/2025 290.00p 290.46p 284.00p 287.50p 40733
28/07/2025 288.00p 295.07p 288.00p 288.00p 18175
25/07/2025 288.00p 293.00p 287.20p 293.00p 37743
24/07/2025 288.00p 293.00p 283.00p 285.50p 35249
23/07/2025 286.00p 293.00p 284.00p 285.00p 52956
22/07/2025 283.00p 289.00p 279.00p 284.00p 25209
21/07/2025 282.00p 288.00p 279.00p 283.00p 62230
18/07/2025 282.00p 286.00p 281.50p 281.50p 44405
17/07/2025 282.00p 285.00p 283.38p 283.50p 16015
16/07/2025 282.00p 284.00p 282.00p 283.00p 39777
15/07/2025 286.00p 288.00p 279.07p 280.50p 75921
14/07/2025 274.00p 285.00p 274.00p 282.00p 61353
11/07/2025 275.00p 282.00p 274.53p 282.00p 61694
10/07/2025 276.00p 277.45p 274.00p 275.50p 38430
09/07/2025 279.00p 281.00p 272.00p 277.00p 29194
08/07/2025 281.00p 281.00p 279.00p 279.00p 40762
07/07/2025 281.00p 288.00p 280.00p 281.00p 41775
04/07/2025 279.00p 285.00p 279.00p 279.00p 39574
03/07/2025 285.00p 285.00p 280.00p 283.00p 35372
02/07/2025 288.00p 289.20p 287.00p 289.00p 41804
01/07/2025 289.00p 292.00p 284.38p 288.00p 56555
30/06/2025 275.00p 292.00p 275.00p 292.00p 127106
27/06/2025 280.00p 282.00p 279.00p 282.00p 78181
26/06/2025 280.00p 280.00p 277.40p 278.50p 13276
25/06/2025 280.00p 282.00p 275.00p 278.50p 50040
24/06/2025 276.00p 281.00p 276.00p 280.00p 83831
23/06/2025 274.00p 282.00p 273.00p 273.00p 213196
20/06/2025 272.00p 291.00p 265.98p 291.00p 108907
19/06/2025 269.00p 272.00p 265.00p 271.50p 68315
18/06/2025 271.00p 273.00p 266.00p 271.50p 65728
17/06/2025 269.00p 271.00p 266.97p 270.00p 23236
16/06/2025 270.00p 271.44p 264.00p 264.00p 103941
13/06/2025 270.00p 281.16p 261.00p 268.00p 93992
12/06/2025 270.00p 272.00p 266.50p 272.00p 52843
11/06/2025 270.00p 271.00p 263.00p 270.50p 50077
10/06/2025 268.00p 270.00p 262.00p 270.00p 16917
09/06/2025 267.00p 269.00p 259.50p 266.00p 30295
06/06/2025 267.00p 267.43p 263.68p 267.00p 26168
05/06/2025 264.00p 266.04p 263.00p 265.00p 13960
04/06/2025 266.00p 267.00p 264.51p 265.00p 44584
03/06/2025 267.00p 267.00p 259.00p 265.00p 46535
02/06/2025 266.00p 268.00p 260.47p 263.00p 65548
30/05/2025 264.00p 268.00p 263.28p 266.00p 50942
29/05/2025 263.00p 267.00p 260.00p 261.00p 36198
28/05/2025 267.00p 267.41p 257.00p 257.00p 91847
27/05/2025 267.00p 268.00p 262.00p 267.00p 63440
23/05/2025 265.00p 268.00p 257.00p 263.00p 21413
22/05/2025 263.00p 264.99p 260.00p 263.00p 14333
21/05/2025 263.00p 264.11p 255.25p 262.00p 48405
20/05/2025 264.00p 264.90p 258.00p 264.50p 19106
19/05/2025 263.00p 263.00p 261.70p 262.50p 22471
16/05/2025 261.00p 263.00p 260.00p 262.00p 71847
15/05/2025 261.00p 261.00p 259.20p 260.50p 38967
14/05/2025 259.00p 261.00p 256.60p 259.50p 68999
13/05/2025 258.00p 259.00p 254.00p 257.00p 22713
12/05/2025 255.00p 258.41p 251.00p 258.00p 54010
09/05/2025 253.00p 255.00p 250.50p 253.00p 50330
08/05/2025 254.00p 254.00p 251.50p 253.00p 43166
07/05/2025 252.00p 254.94p 250.00p 252.50p 40647
06/05/2025 254.00p 255.93p 249.01p 255.00p 41012
02/05/2025 255.00p 258.00p 249.75p 254.00p 84535
01/05/2025 251.00p 254.00p 247.06p 254.00p 57478
30/04/2025 250.00p 251.00p 249.00p 250.50p 77488
29/04/2025 248.00p 250.50p 243.00p 250.50p 12590
28/04/2025 247.00p 249.00p 243.75p 248.50p 15546
25/04/2025 247.00p 247.99p 243.00p 246.50p 18821
24/04/2025 246.00p 249.00p 246.00p 246.50p 46612
23/04/2025 246.00p 250.60p 246.00p 248.00p 89033
22/04/2025 248.00p 250.00p 242.28p 247.00p 43755
17/04/2025 245.00p 250.00p 241.00p 246.00p 18349
16/04/2025 243.00p 250.00p 242.00p 246.00p 77557
15/04/2025 244.00p 248.97p 240.13p 247.50p 99042
14/04/2025 244.00p 246.00p 234.11p 244.00p 64322
11/04/2025 230.00p 236.63p 230.00p 232.00p 53774
10/04/2025 230.00p 238.00p 228.95p 231.00p 173905
09/04/2025 223.00p 226.38p 210.00p 222.00p 77188
08/04/2025 225.00p 236.00p 225.00p 228.00p 81897
07/04/2025 218.00p 228.00p 217.00p 225.00p 190803
04/04/2025 241.00p 244.96p 224.65p 230.00p 92586
03/04/2025 242.00p 245.00p 241.00p 244.00p 36048
02/04/2025 255.00p 255.00p 248.54p 253.00p 89130
01/04/2025 254.00p 255.60p 252.00p 254.50p 94469
31/03/2025 255.00p 255.50p 248.00p 255.50p 26012
28/03/2025 249.00p 256.56p 249.00p 256.00p 73584
27/03/2025 250.00p 255.40p 250.00p 254.50p 28504
26/03/2025 246.00p 254.50p 246.00p 254.50p 21291
25/03/2025 249.00p 251.00p 245.50p 251.00p 62322
24/03/2025 248.00p 255.00p 243.00p 243.00p 50084
21/03/2025 248.00p 255.00p 247.00p 252.00p 91481
20/03/2025 247.00p 255.45p 247.00p 254.50p 20131
19/03/2025 246.00p 254.00p 244.54p 250.50p 64977
18/03/2025 247.00p 254.00p 246.00p 251.50p 67574
17/03/2025 245.00p 250.00p 242.01p 247.00p 85006
14/03/2025 239.00p 247.50p 237.00p 247.50p 37343
13/03/2025 243.00p 245.00p 237.01p 244.50p 40639
12/03/2025 245.00p 245.00p 240.00p 242.50p 33903

*Close Price adjusted for both dividends and splits