Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Shires Income Plc (SHRS.L)

Compare
219.00
-11.00
(-4.78%)
As of 10:32:20 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025219.94224.06217.00219.00219.0059,540
Apr 4, 2025241.00244.96224.65230.00230.0092,585
Apr 3, 2025 3.20 Dividend
Apr 3, 2025242.00245.00241.00244.00244.0036,047
Apr 2, 2025255.00255.00248.54253.00252.9789,130
Apr 1, 2025254.00255.60252.00254.50254.4794,469
Mar 31, 2025255.00255.00248.00255.50255.4726,012
Mar 28, 2025249.00256.56249.00256.00255.9773,582
Mar 27, 2025250.00255.40250.00254.50254.4728,504
Mar 26, 2025246.00251.40246.00254.50254.4721,291
Mar 25, 2025249.00251.00245.50251.00250.9762,322
Mar 24, 2025248.00255.00243.00243.00242.9750,083
Mar 21, 2025248.00255.00247.00252.00251.9791,481
Mar 20, 2025247.00255.45247.00254.50254.4720,130
Mar 19, 2025246.00254.00244.54250.50250.4784,977
Mar 18, 2025247.00254.00246.00251.50251.4767,574
Mar 17, 2025245.00250.00242.01247.00246.9785,006
Mar 14, 2025239.00247.00237.00247.50247.4737,342
Mar 13, 2025243.00245.00237.01244.50244.4740,639
Mar 12, 2025245.00245.00240.00242.50242.4733,903
Mar 11, 2025244.00249.00240.00242.00241.97124,666
Mar 10, 2025250.00250.00243.00248.00247.9762,888
Mar 7, 2025246.00250.00246.00250.00249.9784,987
Mar 6, 2025248.00252.76247.00249.50249.4793,886
Mar 5, 2025248.00255.00247.00250.50250.4747,433
Mar 4, 2025250.32250.32245.63246.00245.9730,871
Mar 3, 2025254.00254.00249.20250.00249.9737,395
Feb 28, 2025252.00254.00250.08253.00252.9712,168
Feb 27, 2025252.00253.00249.44252.00251.9758,408
Feb 26, 2025253.00253.78247.80253.50253.4767,893
Feb 25, 2025243.00251.52243.00249.50249.4766,992
Feb 24, 2025251.00251.16246.00247.00246.97112,021
Feb 21, 2025246.00252.07244.54251.00250.97125,131
Feb 20, 2025252.00252.00244.00250.00249.9754,311
Feb 19, 2025247.00250.60245.00249.00248.9736,803
Feb 18, 2025248.00252.00244.01251.00250.9726,469
Feb 17, 2025243.00249.00243.00249.00248.9760,803
Feb 14, 2025246.00247.72243.50247.50247.4757,504
Feb 13, 2025246.00247.99242.26247.50247.4755,115
Feb 12, 2025246.00247.00242.10247.50247.4745,262
Feb 11, 2025245.00247.00243.01247.00246.9762,390
Feb 10, 2025246.99248.00242.00247.50247.47100,464
Feb 7, 2025247.00248.00241.00241.00240.97178,462
Feb 6, 2025243.00249.25243.00244.50244.4797,272
Feb 5, 2025242.00246.50241.00244.50244.4747,711
Feb 4, 2025241.00246.75241.00242.50242.47119,023
Feb 3, 2025247.00247.00240.54245.50245.4752,812
Jan 31, 2025247.00250.90246.00246.00245.9760,035
Jan 30, 2025246.00248.00244.25247.00246.9769,417
Jan 29, 2025246.00248.50244.25247.00246.9769,189
Jan 28, 2025245.00247.28239.54247.00246.9758,547
Jan 27, 2025241.00243.00240.00242.00241.9736,408
Jan 24, 2025244.00246.00241.54244.50244.4764,501
Jan 23, 2025242.00247.50242.00245.50245.4780,490
Jan 22, 2025242.00246.35241.68247.00246.9753,997
Jan 21, 2025241.00245.50240.54242.50242.4750,252
Jan 20, 2025244.00245.50241.00244.50244.4757,246
Jan 17, 2025243.00244.50239.83244.00243.9741,797
Jan 16, 2025239.00244.00239.00244.00243.9750,461
Jan 15, 2025236.00240.00234.00239.00238.9784,812
Jan 14, 2025236.00237.60235.00236.00235.9727,512
Jan 13, 2025239.00239.00234.25236.00235.9728,281
Jan 10, 2025238.00239.50234.00234.00233.9727,929
Jan 9, 2025238.00240.00236.00237.00236.9714,545
Jan 8, 2025238.00240.00236.25238.50238.4740,108
Jan 7, 2025240.00240.75236.00236.00235.9727,368
Jan 6, 2025240.00242.00239.00241.00240.9714,412
Jan 3, 2025236.00240.00235.25239.00238.9750,011
Jan 2, 2025 3.20 Dividend
Jan 2, 2025236.00239.50233.00237.00236.9738,925
Dec 31, 2024240.00241.70235.00240.00239.9439,590
Dec 30, 2024237.00241.00236.00238.00237.9486,321
Dec 27, 2024239.00241.00237.00238.00237.9434,554
Dec 24, 2024238.00241.00234.40238.50238.4418,708
Dec 23, 2024235.00236.00231.40235.50235.4420,165
Dec 20, 2024236.00237.00233.00236.00235.9468,519
Dec 19, 2024237.00237.00234.00237.00236.9427,162
Dec 18, 2024242.00242.00238.00239.00238.9444,184
Dec 17, 2024244.00246.00242.00246.00245.9465,155
Dec 16, 2024242.00246.00242.00246.00245.9413,494
Dec 13, 2024244.00245.00242.04243.00242.9457,001
Dec 12, 2024245.00245.00241.00244.00243.9426,069
Dec 11, 2024239.00244.00239.00243.00242.9465,667
Dec 10, 2024244.00245.00241.25244.00243.9449,260
Dec 9, 2024246.00246.00238.60246.00245.9421,163
Dec 6, 2024241.00243.00238.47242.00241.9448,405
Dec 5, 2024240.00241.00235.60241.00240.9418,391
Dec 4, 2024237.00240.00233.48240.00239.9447,061
Dec 3, 2024234.00238.00232.25237.50237.4466,399
Dec 2, 2024233.00234.00231.00233.50233.4432,207
Nov 29, 2024231.00235.00231.00231.00230.9430,554
Nov 28, 2024233.00237.00231.00233.00232.9445,407
Nov 27, 2024233.00238.00233.00238.00237.9439,917
Nov 26, 2024234.00238.00233.00235.00234.9432,228
Nov 25, 2024236.00236.00232.25234.00233.9439,774
Nov 22, 2024231.00236.00231.00236.00235.9453,775
Nov 21, 2024232.00236.00231.00231.00230.9416,638
Nov 20, 2024236.00236.00232.00234.00233.9454,329
Nov 19, 2024235.00237.00234.00236.00235.9414,035
Nov 18, 2024235.00235.00232.36233.50233.4447,727
Nov 15, 2024235.00235.00233.50235.00234.9420,051
Nov 14, 2024236.00236.00232.00235.00234.9437,609
Nov 13, 2024238.00238.00233.00234.00233.9433,404
Nov 12, 2024235.01238.19235.01236.00235.9446,799
Nov 11, 2024239.00239.00234.00236.50236.4424,041
Nov 8, 2024239.00239.00234.84235.50235.4430,023
Nov 7, 2024235.00239.00235.00237.00236.9419,061
Nov 6, 2024239.00239.00236.50236.50236.4420,378
Nov 5, 2024239.00239.00236.00236.00235.9449,764
Nov 4, 2024239.00239.00234.00236.50236.4460,912
Nov 1, 2024235.00239.00230.00239.00238.9446,603
Oct 31, 2024236.00237.00233.00232.50232.449,590
Oct 30, 2024232.00233.78229.04232.50232.4431,117
Oct 29, 2024238.00238.00230.00231.50231.4423,659
Oct 28, 2024234.00238.00234.00234.00233.9462,474
Oct 25, 2024238.00238.00235.80236.00235.9428,942
Oct 24, 2024238.00238.00235.40238.00237.9444,388
Oct 23, 2024234.00238.00232.50236.00235.9427,395
Oct 22, 2024234.00234.52230.64234.00233.9429,552
Oct 21, 2024235.00235.00232.75233.50233.4413,072
Oct 18, 2024235.00235.00231.00233.50233.4428,403
Oct 17, 2024233.00235.00230.00233.50233.4433,833
Oct 16, 2024233.00233.00231.50232.00231.9424,548
Oct 15, 2024233.00233.00230.75231.50231.4412,916
Oct 14, 2024234.00234.00231.97232.50232.4478,961
Oct 11, 2024231.00234.90231.00231.00230.9422,810
Oct 10, 2024233.05236.00231.02234.00233.9442,796
Oct 9, 2024232.00235.00232.00232.00231.9417,350
Oct 8, 2024236.00236.37234.00236.00235.9420,090
Oct 7, 2024236.00238.53236.00236.00235.9490,329
Oct 4, 2024234.50238.00234.50236.50236.4445,958
Oct 3, 2024 3.20 Dividend
Oct 3, 2024234.00238.00234.00235.50235.448,282
Oct 2, 2024237.00239.00234.00236.50236.4144,048
Oct 1, 2024243.00249.00231.03238.00237.9171,850
Sep 30, 2024247.00251.00243.00245.50245.4054,045
Sep 27, 2024247.00249.07243.00247.00246.9021,227
Sep 26, 2024243.00247.50243.00245.00244.9031,106
Sep 25, 2024238.00243.00235.91239.00238.9172,336
Sep 24, 2024238.00240.00237.00238.50238.4148,232
Sep 23, 2024241.00241.00235.38238.00237.9132,314
Sep 20, 2024237.00240.00234.00240.00239.9135,773
Sep 19, 2024241.00245.00233.17237.50237.4163,529
Sep 18, 2024236.00237.50231.01237.00236.9143,506
Sep 17, 2024237.00238.68233.00236.00235.9183,330
Sep 16, 2024237.00241.00233.00233.00232.9155,689
Sep 13, 2024243.00246.00235.01236.50236.4130,945
Sep 12, 2024242.00245.00233.45234.00233.9137,683
Sep 11, 2024232.00235.00231.01233.00232.9140,992
Sep 10, 2024232.00239.00231.00233.00232.9150,801
Sep 9, 2024244.00248.00233.00233.00232.9192,692
Sep 6, 2024235.00239.00233.69234.00233.9172,614
Sep 5, 2024240.00241.00234.00234.00233.9135,209
Sep 4, 2024239.00240.00231.01238.50238.4128,512
Sep 3, 2024245.00246.00237.17238.00237.9139,942
Sep 2, 2024239.00242.04238.00240.00239.9153,538
Aug 30, 2024245.00246.00238.00241.50241.4028,827
Aug 29, 2024244.00245.00238.74240.50240.4048,658
Aug 28, 2024238.64242.00238.00240.50240.4020,907
Aug 27, 2024239.00245.44238.30244.00243.9087,042
Aug 23, 2024245.00245.00239.77241.50241.4055,042
Aug 22, 2024240.00242.85239.00240.00239.9121,831
Aug 21, 2024243.00243.00239.56241.50241.4013,306
Aug 20, 2024240.00243.00240.00241.50241.4012,950
Aug 19, 2024237.00244.00236.30244.00243.9022,404
Aug 16, 2024239.00243.20237.66238.50238.4119,108
Aug 15, 2024242.00249.00235.53239.00238.9121,000
Aug 14, 2024247.00248.00239.73240.50240.4019,750
Aug 13, 2024241.00243.30238.01241.00240.9036,999
Aug 12, 2024247.00249.00239.00240.00239.9156,667
Aug 9, 2024248.00248.00240.00242.00241.9053,508
Aug 8, 2024237.00242.00234.00241.00240.9020,091
Aug 7, 2024242.00243.00238.00242.00241.9041,101
Aug 6, 2024240.00240.00229.89234.50234.4130,739
Aug 5, 2024230.00240.00227.01232.50232.4171,727
Aug 2, 2024242.00244.20236.00237.00236.9176,758
Aug 1, 2024246.00247.85239.00241.50241.4034,195
Jul 31, 2024242.00246.00241.01246.00245.9044,248
Jul 30, 2024242.00245.00239.00243.00242.9021,138
Jul 29, 2024246.00246.00242.00243.50243.4044,199
Jul 26, 2024242.00246.00239.50246.00245.9027,816
Jul 25, 2024243.00243.00235.00243.00242.9084,052
Jul 24, 2024244.00244.00230.51242.00241.9062,410
Jul 23, 2024241.00243.00239.00243.00242.9083,625
Jul 22, 2024241.00243.00237.00241.50241.4073,442
Jul 19, 2024238.00245.00233.54242.00241.9018,221
Jul 18, 2024243.00244.00239.00243.00242.9033,540
Jul 17, 2024242.00243.00235.00243.00242.9017,840
Jul 16, 2024241.00242.00235.07242.00241.9019,631
Jul 15, 2024241.00246.00239.00242.00241.9034,505
Jul 12, 2024246.00246.00241.06243.00242.908,799
Jul 11, 2024240.00245.00237.54242.00241.9090,330
Jul 10, 2024242.00245.70238.10240.00239.9142,959
Jul 9, 2024243.00243.00237.00238.50238.4143,279
Jul 8, 2024241.00242.00235.00240.00239.9144,607
Jul 5, 2024243.00243.00237.00238.50238.4198,141
Jul 4, 2024 4.80 Dividend
Jul 4, 2024239.00239.00234.00239.00238.9165,157
Jul 3, 2024244.00244.00237.54238.50238.3655,464
Jul 2, 2024240.00240.00233.54235.00234.8663,922
Jul 1, 2024239.00245.00235.44238.00237.8649,260
Jun 28, 2024236.66241.00235.33236.50236.3624,210
Jun 27, 2024245.00247.02236.00237.00236.8654,402
Jun 26, 2024248.00249.00237.00237.00236.86111,796
Jun 25, 2024246.00248.80242.00244.00243.85147,485
Jun 24, 2024250.00250.00244.00247.00246.8522,305
Jun 21, 2024244.00249.00244.00246.00245.85618,654
Jun 20, 2024246.00249.00240.00245.00244.8591,841
Jun 19, 2024248.00248.00241.00248.00247.8579,015
Jun 18, 2024249.00249.00233.55243.00242.86125,459
Jun 17, 2024240.00249.00239.03241.00240.8659,257
Jun 14, 2024240.00246.00239.00242.00241.8648,800
Jun 13, 2024247.00247.00239.57244.00243.8587,750
Jun 12, 2024238.00247.89236.00244.00243.8568,478
Jun 11, 2024240.00247.00238.00243.00242.8657,021
Jun 10, 2024241.00245.00237.45242.00241.8685,149
Jun 7, 2024240.00244.92236.69243.00242.8651,651
Jun 6, 2024246.00247.00240.00244.00243.8556,631
Jun 5, 2024248.00253.00243.00243.50243.3533,201
Jun 4, 2024245.00248.00242.78244.00243.8543,373
Jun 3, 2024251.00251.00246.00248.00247.8548,182
May 31, 2024247.00247.00243.30245.00244.8540,655
May 30, 2024245.00247.00240.73245.50245.3545,067
May 29, 2024245.00248.40242.17242.50242.3622,867
May 28, 2024248.00248.00243.00243.00242.8667,701
May 24, 2024243.00246.00243.00246.00245.8543,850
May 23, 2024244.00247.00242.54243.50243.3561,844
May 22, 2024246.00246.00242.00243.50243.35102,501
May 21, 2024246.00248.00240.94246.50246.3527,646
May 20, 2024248.00249.00243.44247.00246.8568,373
May 17, 2024247.00248.00243.43246.50246.3522,448
May 16, 2024246.00248.00244.48247.00246.8549,606
May 15, 2024245.00248.00244.47245.50245.35173,913
May 14, 2024243.00249.00240.00245.00244.8557,156
May 13, 2024242.00248.00237.00242.00241.86155,117
May 10, 2024244.00245.00238.00240.50240.3669,092
May 9, 2024235.00246.00234.12238.50238.3699,924
May 8, 2024236.00240.92234.00234.00233.8643,645
May 7, 2024235.00242.00232.26236.00235.8683,148
May 3, 2024233.00235.00230.00233.00232.8695,206
May 2, 2024235.00235.00229.00229.00228.8625,542
May 1, 2024233.00233.00226.01228.00227.8658,161
Apr 30, 2024230.00233.00228.05228.00227.86118,909
Apr 29, 2024228.00236.00226.54231.50231.36125,479
Apr 26, 2024226.00233.00224.70230.00229.8690,241
Apr 25, 2024226.00231.00224.00224.00223.8733,491
Apr 24, 2024228.00229.00224.00224.00223.8756,744
Apr 23, 2024232.00235.00225.00225.00224.87101,814
Apr 22, 2024228.00229.00223.01227.00226.8682,527
Apr 19, 2024224.00227.00219.00225.50225.3790,700
Apr 18, 2024229.00229.00223.00223.00222.8777,773
Apr 17, 2024223.00227.00220.01225.50225.37184,896
Apr 16, 2024220.00223.00216.18223.50223.37565,595
Apr 15, 2024221.00221.00216.00220.00219.8789,435
Apr 12, 2024221.00223.00216.82221.00220.87124,024
Apr 11, 2024218.00221.00213.00216.50216.3777,497
Apr 10, 2024220.00221.00212.51216.00215.87172,310
Apr 9, 2024215.00220.00214.00216.00215.87132,022
Apr 8, 2024219.00220.00210.01217.50217.37196,810

Related Tickers

HHI.L Henderson High Income Trust plc
148.63
-5.33%
 
JCH.L JPMorgan Claverhouse Investment Trust plc
653.99
-4.67%
 
UEM.L Utilico Emerging Markets Trust PLC
193.75
-6.40%
 
CHI.L CT UK High Income Trust Plc
90.00
-4.26%
 
TRY.L TR Property Investment Trust plc
276.93
-4.67%
 
MUT.L Murray Income Trust PLC
742.46
-5.06%
 
INPP.L International Public Partnerships Limited
106.46
-2.86%
 
TFIF.L TwentyFour Income Fund Limited
105.54
-2.82%
 
SBO.L Schroder British Opportunities Trust PLC
65.00
-6.14%
 
HSL.L The Henderson Smaller Companies Investment Trust plc
659.19
-5.43%