Shires Income Plc (SHRS.L) LSE
302.00
-1.5(-0.49%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
302.00
-1.5(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 09, 2026 | 300.5 | 302 | 302 | 302.72 | 285.74 | 148,006 |
| March 06, 2026 | 310 | 303.5 | 303.5 | 310 | 300 | 211,076 |
| March 05, 2026 | 307 | 308 | 308 | 313 | 306 | 55,861 |
| March 04, 2026 | 306 | 308.5 | 308.5 | 313 | 299.99 | 53,131 |
| March 03, 2026 | 311.13 | 304 | 304 | 315 | 299 | 169,026 |
| March 02, 2026 | 320.58 | 317.5 | 317.5 | 323 | 311 | 164,959 |
| February 27, 2026 | 315 | 325 | 325 | 328 | 315 | 210,095 |
| February 26, 2026 | 317.88 | 318.5 | 318.5 | 318.5 | 315.5 | 50,194 |
| February 25, 2026 | 317.26 | 315.5 | 315.5 | 320 | 313 | 74,169 |
| February 24, 2026 | 313.26 | 315.5 | 315.5 | 321 | 312 | 92,466 |
| February 23, 2026 | 319.33 | 315 | 315 | 326.19 | 315 | 133,083 |
| February 20, 2026 | 319.89 | 322 | 0 | 326 | 316 | 244,753 |
| February 19, 2026 | 320 | 322 | 0 | 326.65 | 318.94 | 87,872 |
| February 18, 2026 | 328.34 | 329 | 0 | 333 | 323.75 | 286,297 |
| February 17, 2026 | 328.95 | 328 | 0 | 332 | 325 | 128,164 |
| February 16, 2026 | 327.43 | 328 | 0 | 332 | 327 | 112,298 |
| February 13, 2026 | 327.54 | 327 | 0 | 333 | 323.73 | 159,580 |
| February 12, 2026 | 326.01 | 330.5 | 0 | 333 | 324 | 113,347 |
| February 11, 2026 | 323.88 | 328 | 0 | 329 | 323.88 | 65,322 |
| February 10, 2026 | 325.87 | 326.5 | 0 | 330 | 323.07 | 41,157 |
| February 09, 2026 | 323.7 | 324.5 | 0 | 330 | 323.35 | 87,398 |
| February 06, 2026 | 319.7 | 323 | 0 | 326 | 319.7 | 67,703 |
| February 05, 2026 | 324.23 | 327 | 0 | 327 | 320.6 | 44,389 |
| February 04, 2026 | 323.6 | 323.5 | 0 | 324.12 | 320.4 | 17,173 |
| February 03, 2026 | 325 | 318 | 0 | 326 | 316.8 | 71,682 |
| February 02, 2026 | 316.02 | 325 | 0 | 325 | 316.02 | 18,932 |
| January 30, 2026 | 319.01 | 318 | 0 | 324 | 316.17 | 54,529 |
| January 29, 2026 | 318 | 320 | 0 | 324 | 318 | 59,692 |
| January 28, 2026 | 316.25 | 318 | 0 | 320 | 316 | 22,142 |
| January 27, 2026 | 316.92 | 320 | 0 | 320 | 314.5 | 41,430 |
| January 26, 2026 | 317.4 | 317.5 | 0 | 320 | 315 | 31,208 |
| January 23, 2026 | 318 | 315.5 | 0 | 320 | 307.54 | 60,358 |
| January 22, 2026 | 313 | 316 | 0 | 320 | 313 | 49,483 |
| January 21, 2026 | 310.64 | 313 | 0 | 315.9 | 308 | 58,012 |
| January 20, 2026 | 313.19 | 312 | 0 | 314 | 310 | 20,790 |
| January 19, 2026 | 315 | 311.5 | 0 | 315 | 306 | 26,747 |
| January 16, 2026 | 314 | 316 | 0 | 316 | 309.77 | 77,783 |
| January 15, 2026 | 309.51 | 313.5 | 0 | 314 | 303 | 72,153 |
| January 14, 2026 | 308.44 | 305.5 | 0 | 312.09 | 305.5 | 53,266 |
| January 13, 2026 | 308.44 | 309 | 0 | 312 | 304.78 | 46,374 |
| January 12, 2026 | 308 | 306.5 | 0 | 312.09 | 303 | 117,192 |
| January 09, 2026 | 307.2 | 310 | 0 | 310 | 303 | 111,856 |
| January 08, 2026 | 308 | 307.5 | 0 | 310 | 305 | 40,213 |
| January 07, 2026 | 306.6 | 307 | 0 | 310 | 306 | 12,881 |
| January 06, 2026 | 313 | 313 | 0 | 313 | 310 | 94,354 |
| January 05, 2026 | 311 | 311 | 0 | 313 | 309 | 81,581 |
| January 02, 2026 | 313.16 | 311.5 | 0 | 314 | 308 | 88,844 |
| December 31, 2025 | 316 | 316.5 | 0 | 319 | 308.43 | 71,031 |
| December 30, 2025 | 315.25 | 312 | 0 | 316 | 309.04 | 36,311 |
| December 29, 2025 | 312.6 | 313.5 | 0 | 318.24 | 305.99 | 108,404 |
| December 24, 2025 | 308 | 309.5 | 0 | 315 | 305 | 18,053 |
| December 23, 2025 | 308 | 308 | 0 | 313 | 306.1 | 19,146 |
| December 22, 2025 | 307.27 | 308 | 0 | 313.89 | 300 | 58,515 |
| December 19, 2025 | 304.3 | 301 | 0 | 309 | 301 | 36,906 |
| December 18, 2025 | 303.08 | 306 | 0 | 312 | 303.08 | 56,297 |
| December 17, 2025 | 302 | 303 | 0 | 312 | 301 | 42,368 |
| December 16, 2025 | 302.4 | 298.5 | 0 | 308 | 297.75 | 68,401 |
| December 15, 2025 | 303.67 | 300 | 0 | 304 | 300 | 33,079 |
| December 12, 2025 | 306.62 | 298 | 0 | 310 | 298 | 47,794 |
| December 11, 2025 | 294 | 306 | 0 | 310 | 294 | 30,414 |