Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/03/2025 244.00p 249.00p 240.00p 242.00p 124667
10/03/2025 250.00p 250.00p 243.00p 248.00p 62889
07/03/2025 246.00p 250.00p 246.00p 250.00p 84987
06/03/2025 248.00p 252.76p 247.00p 249.50p 93886
05/03/2025 248.00p 255.00p 247.00p 250.50p 47433
04/03/2025 254.00p 250.32p 245.63p 246.00p 30871
03/03/2025 254.00p 254.00p 249.20p 250.00p 37395
28/02/2025 252.00p 254.00p 250.08p 253.00p 12168
27/02/2025 252.00p 253.00p 249.44p 252.00p 58408
26/02/2025 253.00p 253.78p 247.80p 253.50p 56145
25/02/2025 243.00p 251.52p 243.00p 249.50p 66992
24/02/2025 251.00p 251.16p 246.00p 247.00p 112021
21/02/2025 246.00p 252.07p 244.54p 251.00p 95029
20/02/2025 252.00p 252.00p 244.00p 250.00p 54311
19/02/2025 247.00p 250.60p 245.00p 249.00p 36803
18/02/2025 248.00p 252.00p 244.01p 251.00p 26469
17/02/2025 243.00p 249.00p 243.00p 249.00p 60803
14/02/2025 246.00p 247.72p 243.50p 247.50p 57504
13/02/2025 246.00p 247.50p 242.25p 247.50p 43105
12/02/2025 246.00p 247.50p 242.11p 247.50p 45262
11/02/2025 245.00p 247.00p 243.00p 247.00p 62390
10/02/2025 247.00p 248.00p 242.00p 247.50p 100464
07/02/2025 247.00p 248.00p 241.00p 241.00p 178462
06/02/2025 243.00p 249.25p 243.00p 244.50p 97272
05/02/2025 242.00p 246.50p 241.00p 244.50p 47711
04/02/2025 241.00p 246.75p 241.00p 242.50p 69793
03/02/2025 247.00p 247.00p 240.54p 245.50p 52812
31/01/2025 247.00p 250.90p 246.00p 246.00p 60035
30/01/2025 246.00p 248.00p 244.25p 247.00p 69417
29/01/2025 246.00p 248.50p 244.25p 247.00p 69189
28/01/2025 245.00p 247.28p 239.54p 247.00p 58547
27/01/2025 241.00p 243.00p 240.00p 242.00p 36408
24/01/2025 244.00p 246.00p 241.54p 244.50p 64501
23/01/2025 242.00p 247.50p 242.00p 245.50p 80490
22/01/2025 242.00p 247.00p 241.68p 247.00p 33997
21/01/2025 241.00p 245.50p 240.54p 242.50p 50252
20/01/2025 244.00p 245.50p 241.00p 244.50p 57246
17/01/2025 243.00p 244.50p 239.83p 244.00p 41797
16/01/2025 239.00p 244.00p 239.00p 244.00p 42097
15/01/2025 236.00p 240.00p 234.00p 239.00p 84812
14/01/2025 236.00p 237.60p 235.00p 236.00p 27512
13/01/2025 239.00p 239.00p 234.25p 236.00p 28281
10/01/2025 238.00p 239.50p 234.00p 234.00p 27929
09/01/2025 238.00p 240.00p 236.00p 237.00p 14545
08/01/2025 238.00p 240.00p 236.25p 238.50p 40108
07/01/2025 240.00p 240.75p 236.00p 236.00p 27368
06/01/2025 240.00p 242.00p 239.00p 241.00p 14412
03/01/2025 236.00p 240.00p 235.25p 239.00p 50011
02/01/2025 236.00p 239.50p 233.00p 237.00p 38925
31/12/2024 240.00p 241.70p 235.00p 240.00p 39590
30/12/2024 237.00p 241.00p 236.00p 238.00p 86321
27/12/2024 239.00p 241.00p 237.00p 238.00p 34554
24/12/2024 238.00p 241.00p 234.40p 238.50p 18708
23/12/2024 235.00p 236.00p 231.40p 235.50p 20165
20/12/2024 236.00p 237.00p 233.00p 236.00p 68519
19/12/2024 237.00p 237.00p 234.00p 237.00p 27162
18/12/2024 242.00p 242.00p 238.00p 239.00p 44184
17/12/2024 244.00p 246.00p 242.00p 246.00p 65155
16/12/2024 242.00p 246.00p 242.00p 246.00p 13494
13/12/2024 244.00p 245.00p 242.04p 243.00p 57001
12/12/2024 245.00p 245.00p 241.00p 244.00p 26069
11/12/2024 239.00p 244.00p 239.00p 243.00p 65667
10/12/2024 244.00p 245.00p 241.25p 244.00p 49260
09/12/2024 246.00p 246.00p 238.60p 246.00p 21163
06/12/2024 241.00p 243.00p 238.47p 242.00p 48405
05/12/2024 240.00p 241.00p 235.61p 241.00p 18391
04/12/2024 237.00p 240.00p 233.48p 240.00p 47061
03/12/2024 234.00p 238.00p 232.25p 237.50p 66399
02/12/2024 233.00p 234.00p 231.00p 233.50p 32207
29/11/2024 231.00p 235.00p 231.00p 231.00p 30554
28/11/2024 233.00p 237.00p 231.00p 233.00p 45407
27/11/2024 233.00p 238.00p 233.00p 238.00p 39917
26/11/2024 234.00p 238.00p 233.00p 235.00p 32228
25/11/2024 236.00p 236.00p 232.25p 234.00p 39774
22/11/2024 231.00p 236.00p 231.00p 236.00p 53775
21/11/2024 232.00p 236.00p 231.00p 231.00p 16638
20/11/2024 236.00p 236.00p 232.00p 234.00p 54329
19/11/2024 235.00p 237.00p 234.00p 236.00p 14035
18/11/2024 235.00p 235.00p 232.36p 233.50p 47727
15/11/2024 235.00p 235.00p 233.50p 235.00p 20051
14/11/2024 236.00p 236.00p 232.00p 235.00p 37609
13/11/2024 238.00p 238.00p 233.00p 234.00p 33404
12/11/2024 239.00p 238.19p 235.01p 236.00p 46799
11/11/2024 239.00p 239.00p 234.00p 236.50p 24041
08/11/2024 239.00p 239.00p 234.84p 235.50p 30023
07/11/2024 235.00p 239.00p 235.00p 237.00p 19061
06/11/2024 239.00p 239.00p 236.50p 236.50p 20378
05/11/2024 239.00p 239.00p 236.00p 236.00p 49764
04/11/2024 239.00p 239.00p 234.00p 236.50p 60912
01/11/2024 235.00p 239.00p 230.00p 239.00p 46603
31/10/2024 236.00p 237.00p 232.50p 232.50p 9590
30/10/2024 232.00p 233.78p 229.04p 232.50p 31117
29/10/2024 238.00p 238.00p 230.00p 231.50p 23659
28/10/2024 234.00p 238.00p 234.00p 234.00p 62474
25/10/2024 238.00p 238.00p 235.80p 236.00p 28942
24/10/2024 238.00p 238.00p 235.40p 236.00p 44388
23/10/2024 234.00p 238.00p 232.50p 236.00p 27395
22/10/2024 234.00p 234.52p 230.64p 234.00p 29552
21/10/2024 235.00p 235.00p 232.75p 233.50p 13072
18/10/2024 235.00p 235.00p 231.00p 233.50p 28403
17/10/2024 233.00p 235.00p 230.00p 233.50p 33833
16/10/2024 233.00p 233.00p 231.50p 232.00p 24548
15/10/2024 233.00p 233.00p 230.75p 231.50p 12916
14/10/2024 234.00p 234.00p 231.97p 232.50p 78961
11/10/2024 231.00p 234.90p 231.00p 231.00p 22810
10/10/2024 232.00p 236.00p 231.02p 234.00p 42796
09/10/2024 232.00p 235.00p 232.00p 232.00p 17350
08/10/2024 236.00p 236.37p 234.00p 236.00p 20090
07/10/2024 236.00p 238.53p 236.00p 236.00p 90329
04/10/2024 237.00p 238.00p 234.50p 236.50p 45958
03/10/2024 237.00p 238.00p 234.00p 235.50p 8282
02/10/2024 237.00p 239.00p 234.00p 236.50p 44048
01/10/2024 243.00p 249.00p 231.03p 238.00p 71850
30/09/2024 247.00p 251.00p 243.00p 245.50p 54045
27/09/2024 247.00p 249.07p 243.00p 247.00p 21227
26/09/2024 243.00p 247.50p 243.00p 245.00p 31106
25/09/2024 238.00p 243.00p 235.91p 239.00p 72336
24/09/2024 238.00p 240.00p 237.00p 238.50p 48232
23/09/2024 241.00p 241.00p 235.38p 238.00p 32314
20/09/2024 237.00p 240.00p 234.00p 240.00p 35773
19/09/2024 241.00p 245.00p 233.17p 237.50p 63529
18/09/2024 236.00p 237.50p 231.01p 237.00p 43506
17/09/2024 237.00p 238.68p 233.00p 236.00p 83330
16/09/2024 237.00p 241.00p 233.00p 233.00p 40130
13/09/2024 243.00p 246.00p 235.01p 236.50p 30945
12/09/2024 242.00p 245.00p 233.45p 234.00p 37683
11/09/2024 232.00p 235.00p 231.01p 233.00p 40992
10/09/2024 232.00p 239.00p 231.00p 233.00p 50801
09/09/2024 244.00p 248.00p 233.00p 233.00p 92692
06/09/2024 235.00p 239.00p 233.69p 234.00p 72614
05/09/2024 240.00p 241.00p 234.00p 234.00p 35209
04/09/2024 239.00p 240.00p 231.01p 238.50p 28512
03/09/2024 245.00p 246.00p 237.17p 238.00p 39942
02/09/2024 239.00p 242.04p 238.00p 240.00p 53538
30/08/2024 245.00p 246.00p 238.00p 241.50p 28827
29/08/2024 244.00p 245.00p 238.74p 240.50p 48658
28/08/2024 239.00p 242.00p 238.00p 240.50p 20907
27/08/2024 239.00p 245.44p 238.30p 244.00p 87042
23/08/2024 245.00p 245.00p 239.77p 241.50p 55042
22/08/2024 240.00p 242.85p 239.00p 240.00p 21831
21/08/2024 243.00p 243.00p 239.56p 241.50p 13306
20/08/2024 240.00p 243.00p 240.00p 241.50p 12950
19/08/2024 237.00p 244.00p 236.30p 244.00p 22404
16/08/2024 239.00p 243.20p 237.66p 238.50p 19108
15/08/2024 242.00p 249.00p 235.53p 239.00p 21000
14/08/2024 247.00p 248.00p 239.73p 240.50p 19750
13/08/2024 241.00p 243.30p 238.01p 241.00p 36999
12/08/2024 247.00p 249.00p 239.00p 240.00p 56667
09/08/2024 248.00p 248.00p 240.00p 242.00p 53508
08/08/2024 237.00p 242.00p 234.00p 241.00p 20091
07/08/2024 242.00p 243.00p 238.00p 242.00p 41101
06/08/2024 240.00p 240.00p 229.89p 234.50p 30739
05/08/2024 230.00p 240.00p 227.01p 232.50p 71727
02/08/2024 242.00p 244.20p 236.00p 237.00p 44565

*Close Price adjusted for both dividends and splits