Shares Magazine
247.00p+1.00 (+0.41%)22 Apr 2025, 16:35
Shires Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 245.00p | 250.00p | 241.00p | 246.00p | 18,349 |
| Apr 16, 2025 | 243.00p | 250.00p | 242.00p | 246.00p | 77,556 |
| Apr 15, 2025 | 241.63p | 248.97p | 240.13p | 247.50p | 99,042 |
| Apr 14, 2025 | 244.00p | 246.00p | 234.11p | 244.00p | 64,320 |
| Apr 11, 2025 | 230.00p | 236.63p | 230.00p | 232.00p | 53,774 |
| Apr 10, 2025 | 230.00p | 238.00p | 228.95p | 231.00p | 173,905 |
| Apr 9, 2025 | 223.00p | 226.38p | 210.00p | 222.00p | 77,188 |
| Apr 8, 2025 | 225.00p | 236.00p | 225.00p | 228.00p | 81,896 |
| Apr 7, 2025 | 218.00p | 228.00p | 217.00p | 225.00p | 190,804 |
| Apr 4, 2025 | 241.00p | 244.96p | 224.65p | 230.00p | 92,585 |
| Apr 3, 2025 | 242.00p | 245.00p | 241.00p | 244.00p | 36,047 |
| Apr 2, 2025 | 255.00p | 255.00p | 248.54p | 253.00p | 89,130 |
| Apr 1, 2025 | 254.00p | 255.60p | 252.00p | 254.50p | 94,469 |
| Mar 31, 2025 | 255.00p | 255.00p | 248.00p | 255.50p | 26,012 |
| Mar 28, 2025 | 249.00p | 256.56p | 249.00p | 256.00p | 73,582 |
| Mar 27, 2025 | 250.00p | 255.40p | 250.00p | 254.50p | 28,504 |
| Mar 26, 2025 | 246.00p | 251.40p | 246.00p | 254.50p | 21,291 |
| Mar 25, 2025 | 249.00p | 251.00p | 245.50p | 251.00p | 62,322 |
| Mar 24, 2025 | 248.00p | 255.00p | 243.00p | 243.00p | 50,083 |
| Mar 21, 2025 | 248.00p | 255.00p | 247.00p | 252.00p | 91,481 |
| Mar 20, 2025 | 247.00p | 255.45p | 247.00p | 254.50p | 20,130 |
| Mar 19, 2025 | 246.00p | 254.00p | 244.54p | 250.50p | 84,977 |
| Mar 18, 2025 | 247.00p | 254.00p | 246.00p | 251.50p | 67,574 |
| Mar 17, 2025 | 245.00p | 250.00p | 242.01p | 247.00p | 85,006 |
| Mar 14, 2025 | 239.00p | 247.00p | 237.00p | 247.50p | 37,342 |
| Mar 13, 2025 | 243.00p | 245.00p | 237.01p | 244.50p | 40,639 |
| Mar 12, 2025 | 245.00p | 245.00p | 240.00p | 242.50p | 33,903 |
| Mar 11, 2025 | 244.00p | 249.00p | 240.00p | 242.00p | 124,666 |
| Mar 10, 2025 | 250.00p | 250.00p | 243.00p | 248.00p | 62,888 |
| Mar 7, 2025 | 246.00p | 250.00p | 246.00p | 250.00p | 84,987 |
| Mar 6, 2025 | 248.00p | 252.76p | 247.00p | 249.50p | 93,886 |
| Mar 5, 2025 | 248.00p | 255.00p | 247.00p | 250.50p | 47,433 |
| Mar 4, 2025 | 250.32p | 250.32p | 245.63p | 246.00p | 30,871 |
| Mar 3, 2025 | 254.00p | 254.00p | 249.20p | 250.00p | 37,395 |
| Feb 28, 2025 | 252.00p | 254.00p | 250.08p | 253.00p | 12,168 |
| Feb 27, 2025 | 252.00p | 253.00p | 249.44p | 252.00p | 58,408 |
| Feb 26, 2025 | 253.00p | 253.78p | 247.80p | 253.50p | 67,893 |
| Feb 25, 2025 | 243.00p | 251.52p | 243.00p | 249.50p | 66,992 |
| Feb 24, 2025 | 251.00p | 251.16p | 246.00p | 247.00p | 112,021 |
| Feb 21, 2025 | 246.00p | 252.07p | 244.54p | 251.00p | 125,131 |
| Feb 20, 2025 | 252.00p | 252.00p | 244.00p | 250.00p | 54,311 |
| Feb 19, 2025 | 247.00p | 250.60p | 245.00p | 249.00p | 36,803 |
| Feb 18, 2025 | 248.00p | 252.00p | 244.01p | 251.00p | 26,469 |
| Feb 17, 2025 | 243.00p | 249.00p | 243.00p | 249.00p | 60,803 |
| Feb 14, 2025 | 246.00p | 247.72p | 243.50p | 247.50p | 57,504 |
| Feb 13, 2025 | 246.00p | 247.99p | 242.25p | 247.50p | 55,115 |
| Feb 12, 2025 | 246.00p | 247.00p | 242.10p | 247.50p | 45,262 |
| Feb 11, 2025 | 245.00p | 247.00p | 243.00p | 247.00p | 62,390 |
| Feb 10, 2025 | 247.00p | 248.00p | 242.00p | 247.50p | 100,464 |
| Feb 7, 2025 | 247.00p | 248.00p | 241.00p | 241.00p | 178,462 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |