Shires Income (SHRS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
26/04/2023 252.00p 256.88p 252.00p 253.00p 18342
25/04/2023 252.00p 260.00p 250.00p 254.00p 35806
24/04/2023 258.00p 258.00p 253.61p 254.50p 30812
21/04/2023 257.00p 259.17p 252.00p 257.00p 45047
20/04/2023 255.00p 262.89p 250.07p 255.00p 30440
19/04/2023 256.00p 257.72p 247.00p 255.50p 55379
18/04/2023 257.00p 259.82p 251.00p 254.50p 16663
17/04/2023 257.00p 265.21p 251.00p 253.50p 107416
14/04/2023 256.00p 260.00p 250.00p 254.50p 45851
13/04/2023 256.00p 257.56p 251.00p 253.50p 33599
12/04/2023 255.00p 257.55p 253.00p 253.00p 25716
11/04/2023 254.00p 259.00p 252.00p 252.00p 48656
06/04/2023 250.00p 256.01p 245.00p 251.00p 53462
05/04/2023 252.00p 255.89p 248.98p 249.50p 16382
04/04/2023 255.00p 258.00p 248.50p 248.50p 24888
03/04/2023 251.00p 257.00p 247.08p 250.00p 42757
31/03/2023 251.00p 253.40p 248.90p 250.00p 31501
30/03/2023 251.00p 257.00p 247.00p 249.00p 59416
29/03/2023 249.00p 253.00p 239.83p 246.00p 47547
28/03/2023 243.00p 247.00p 242.00p 244.00p 52219
27/03/2023 247.00p 256.00p 238.31p 247.50p 60283
24/03/2023 247.00p 254.00p 237.00p 242.50p 29657
23/03/2023 247.00p 256.00p 239.29p 248.00p 48589
22/03/2023 247.00p 252.49p 240.98p 249.50p 29105
21/03/2023 248.00p 254.75p 246.37p 247.50p 28002
20/03/2023 246.00p 247.74p 235.26p 246.00p 31427
17/03/2023 241.00p 258.57p 242.13p 244.00p 34803
16/03/2023 241.00p 252.48p 241.00p 246.00p 21631
15/03/2023 250.00p 259.04p 239.00p 244.50p 39807
14/03/2023 262.00p 270.00p 244.00p 261.50p 35736
13/03/2023 262.00p 263.00p 246.00p 251.50p 38717
10/03/2023 257.00p 255.90p 250.57p 254.00p 22487
09/03/2023 257.00p 260.00p 256.80p 260.00p 22017
08/03/2023 257.00p 266.00p 257.00p 261.50p 23261
07/03/2023 273.00p 273.00p 259.00p 263.50p 19076
06/03/2023 259.00p 266.50p 259.00p 266.00p 16686
03/03/2023 258.00p 266.00p 257.00p 266.00p 20744
02/03/2023 271.00p 265.50p 257.00p 265.50p 25165
01/03/2023 271.00p 271.00p 257.00p 265.00p 42428
28/02/2023 269.00p 271.00p 253.00p 262.50p 7883
27/02/2023 269.00p 269.00p 255.83p 263.00p 3509
24/02/2023 252.00p 263.50p 252.00p 263.50p 5232
23/02/2023 252.00p 261.00p 246.68p 261.00p 21851
22/02/2023 256.00p 259.00p 251.80p 257.00p 82441
21/02/2023 262.00p 263.50p 257.00p 263.50p 19395
20/02/2023 262.00p 263.50p 252.14p 263.50p 18563
17/02/2023 262.00p 266.00p 256.00p 266.00p 25120
16/02/2023 260.00p 265.00p 259.90p 264.50p 16827
15/02/2023 259.00p 273.00p 259.00p 265.00p 79277
14/02/2023 268.00p 269.55p 265.56p 266.50p 2867
13/02/2023 268.00p 269.21p 262.00p 266.50p 35764
10/02/2023 255.00p 261.50p 254.00p 261.50p 13900
09/02/2023 258.00p 267.00p 248.00p 262.00p 49112
08/02/2023 262.00p 267.00p 261.22p 262.00p 4582
07/02/2023 262.00p 270.00p 258.00p 263.00p 6692
06/02/2023 262.00p 271.00p 258.00p 264.50p 11234
03/02/2023 262.00p 269.00p 258.38p 266.00p 32461
02/02/2023 262.00p 266.00p 254.00p 265.50p 19643
01/02/2023 260.00p 260.00p 253.00p 257.00p 48217
31/01/2023 259.00p 260.00p 252.32p 256.00p 18157
30/01/2023 260.00p 260.00p 253.00p 256.50p 29270
27/01/2023 259.00p 260.00p 254.83p 257.50p 13437
26/01/2023 257.00p 260.00p 255.00p 256.50p 18936
25/01/2023 261.00p 261.00p 253.00p 256.00p 36979
24/01/2023 264.00p 264.00p 256.00p 256.50p 15887
23/01/2023 261.00p 271.00p 258.00p 266.00p 14363
20/01/2023 272.00p 272.00p 260.00p 264.00p 20991
19/01/2023 268.00p 268.00p 258.00p 262.50p 7466
18/01/2023 268.00p 274.00p 260.00p 268.00p 34218
17/01/2023 270.00p 271.00p 261.00p 263.50p 20547
16/01/2023 272.00p 272.00p 261.00p 266.50p 31065
13/01/2023 270.00p 270.00p 260.00p 265.50p 19012
12/01/2023 268.00p 268.00p 261.99p 264.00p 20303
11/01/2023 272.00p 272.00p 260.00p 266.00p 40424
10/01/2023 265.00p 273.00p 263.00p 267.50p 52384
09/01/2023 261.00p 275.00p 261.00p 270.00p 22371
06/01/2023 262.00p 271.00p 260.00p 267.00p 21769
05/01/2023 256.00p 270.00p 262.98p 266.50p 8642
04/01/2023 256.00p 274.00p 266.12p 269.50p 13503

*Close Price adjusted for both dividends and splits