Shares Magazine
250.50p+4.50 (+1.83%)05 Mar 2025, 16:34
Shires Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 243.00p | 249.25p | 243.00p | 244.50p | 97,272 |
| Feb 5, 2025 | 242.00p | 246.50p | 241.00p | 244.50p | 47,711 |
| Feb 4, 2025 | 241.00p | 246.75p | 241.00p | 242.50p | 119,023 |
| Feb 3, 2025 | 247.00p | 247.00p | 240.54p | 245.50p | 52,812 |
| Jan 31, 2025 | 247.00p | 250.90p | 246.00p | 246.00p | 60,035 |
| Jan 30, 2025 | 246.00p | 248.00p | 244.25p | 247.00p | 69,417 |
| Jan 29, 2025 | 246.00p | 248.50p | 244.25p | 247.00p | 69,189 |
| Jan 28, 2025 | 245.00p | 247.28p | 239.54p | 247.00p | 58,547 |
| Jan 27, 2025 | 241.00p | 243.00p | 240.00p | 242.00p | 36,408 |
| Jan 24, 2025 | 244.00p | 246.00p | 241.54p | 244.50p | 64,501 |
| Jan 23, 2025 | 242.00p | 247.50p | 242.00p | 245.50p | 80,490 |
| Jan 22, 2025 | 242.00p | 246.35p | 241.68p | 247.00p | 53,997 |
| Jan 21, 2025 | 241.00p | 245.50p | 240.54p | 242.50p | 50,252 |
| Jan 20, 2025 | 244.00p | 245.50p | 241.00p | 244.50p | 57,246 |
| Jan 17, 2025 | 243.00p | 244.50p | 239.83p | 244.00p | 41,797 |
| Jan 16, 2025 | 239.00p | 244.00p | 239.00p | 244.00p | 50,461 |
| Jan 15, 2025 | 236.00p | 240.00p | 234.00p | 239.00p | 84,812 |
| Jan 14, 2025 | 236.00p | 237.60p | 235.00p | 236.00p | 27,512 |
| Jan 13, 2025 | 239.00p | 239.00p | 234.25p | 236.00p | 28,281 |
| Jan 10, 2025 | 238.00p | 239.50p | 234.00p | 234.00p | 27,929 |
| Jan 9, 2025 | 238.00p | 240.00p | 236.00p | 237.00p | 14,545 |
| Jan 8, 2025 | 238.00p | 240.00p | 236.25p | 238.50p | 40,108 |
| Jan 7, 2025 | 240.00p | 240.75p | 236.00p | 236.00p | 27,368 |
| Jan 6, 2025 | 240.00p | 242.00p | 239.00p | 241.00p | 14,412 |
| Jan 3, 2025 | 236.00p | 240.00p | 235.25p | 239.00p | 50,011 |
| Jan 2, 2025 | 236.00p | 239.50p | 233.00p | 237.00p | 38,925 |
| Dec 31, 2024 | 240.00p | 241.70p | 235.00p | 240.00p | 39,590 |
| Dec 30, 2024 | 237.00p | 241.00p | 236.00p | 238.00p | 86,321 |
| Dec 27, 2024 | 239.00p | 241.00p | 237.00p | 238.00p | 34,554 |
| Dec 24, 2024 | 238.00p | 241.00p | 234.40p | 238.50p | 18,708 |
| Dec 23, 2024 | 235.00p | 236.00p | 231.40p | 235.50p | 20,165 |
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 | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.