Shares Magazine
289.00p+1.00 (+0.35%)02 Jul 2025, 16:35
Shires Income PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 288.00p | 289.20p | 287.00p | 289.00p | 41,803 |
| Jul 1, 2025 | 289.00p | 292.00p | 284.38p | 288.00p | 56,555 |
| Jun 30, 2025 | 275.00p | 292.00p | 275.00p | 292.00p | 127,103 |
| Jun 27, 2025 | 280.00p | 282.00p | 279.00p | 282.00p | 78,180 |
| Jun 26, 2025 | 280.00p | 280.00p | 277.40p | 278.50p | 13,276 |
| Jun 25, 2025 | 280.00p | 282.00p | 275.00p | 278.50p | 50,039 |
| Jun 24, 2025 | 276.00p | 281.00p | 276.00p | 280.00p | 83,831 |
| Jun 23, 2025 | 274.00p | 282.00p | 273.00p | 273.00p | 213,196 |
| Jun 20, 2025 | 272.00p | 291.00p | 265.98p | 291.00p | 108,908 |
| Jun 19, 2025 | 269.00p | 272.00p | 265.00p | 271.50p | 68,316 |
| Jun 18, 2025 | 271.00p | 273.00p | 266.00p | 271.50p | 95,674 |
| Jun 17, 2025 | 269.00p | 271.00p | 266.97p | 270.00p | 23,236 |
| Jun 16, 2025 | 270.00p | 271.44p | 264.00p | 264.00p | 103,940 |
| Jun 13, 2025 | 270.00p | 281.16p | 261.00p | 268.00p | 93,991 |
| Jun 12, 2025 | 270.00p | 272.00p | 266.50p | 272.00p | 52,842 |
| Jun 11, 2025 | 270.00p | 271.00p | 263.00p | 270.50p | 50,076 |
| Jun 10, 2025 | 268.00p | 270.00p | 262.00p | 270.00p | 16,916 |
| Jun 9, 2025 | 267.00p | 269.00p | 259.50p | 266.00p | 30,295 |
| Jun 6, 2025 | 267.00p | 267.43p | 263.68p | 267.00p | 26,168 |
| Jun 5, 2025 | 264.00p | 266.04p | 263.00p | 265.00p | 13,960 |
| Jun 4, 2025 | 266.00p | 267.00p | 264.50p | 265.00p | 44,584 |
| Jun 3, 2025 | 267.00p | 267.00p | 259.00p | 265.00p | 46,533 |
| Jun 2, 2025 | 266.00p | 268.00p | 260.47p | 263.00p | 65,549 |
| May 30, 2025 | 264.00p | 268.00p | 263.28p | 266.00p | 50,941 |
| May 29, 2025 | 263.00p | 267.00p | 260.00p | 261.00p | 36,198 |
| May 28, 2025 | 267.00p | 267.41p | 257.00p | 257.00p | 91,848 |
| May 27, 2025 | 267.00p | 268.00p | 262.00p | 267.00p | 63,439 |
| May 23, 2025 | 265.00p | 268.00p | 257.00p | 263.00p | 21,413 |
| May 22, 2025 | 263.00p | 264.99p | 260.00p | 263.00p | 14,334 |
| May 21, 2025 | 263.00p | 264.11p | 255.25p | 262.00p | 48,405 |
| May 20, 2025 | 264.00p | 264.90p | 258.00p | 264.50p | 19,106 |
| May 19, 2025 | 263.00p | 263.00p | 261.70p | 262.50p | 22,472 |
| May 16, 2025 | 261.00p | 263.00p | 260.00p | 262.00p | 71,847 |
| May 15, 2025 | 261.00p | 261.00p | 259.20p | 260.50p | 38,967 |
| May 14, 2025 | 259.00p | 261.00p | 256.60p | 259.50p | 68,999 |
| May 13, 2025 | 258.00p | 259.00p | 254.00p | 257.00p | 22,713 |
| May 12, 2025 | 255.00p | 258.41p | 251.00p | 258.00p | 54,010 |
| May 9, 2025 | 253.00p | 255.00p | 250.50p | 253.00p | 50,329 |
| May 8, 2025 | 254.00p | 254.00p | 251.50p | 253.00p | 43,166 |
| May 7, 2025 | 252.00p | 254.94p | 250.00p | 252.50p | 40,647 |
| May 6, 2025 | 254.00p | 255.93p | 249.01p | 255.00p | 41,011 |
| May 2, 2025 | 255.00p | 258.00p | 249.75p | 254.00p | 84,535 |
| May 1, 2025 | 251.00p | 254.00p | 247.06p | 254.00p | 57,477 |
| Apr 30, 2025 | 250.00p | 251.00p | 249.00p | 250.50p | 77,488 |
| Apr 29, 2025 | 248.00p | 250.00p | 243.00p | 250.50p | 12,590 |
| Apr 28, 2025 | 247.00p | 249.00p | 243.75p | 248.50p | 15,546 |
| Apr 25, 2025 | 247.00p | 247.99p | 243.00p | 246.50p | 18,822 |
| Apr 24, 2025 | 246.00p | 249.00p | 246.00p | 246.50p | 46,611 |
| Apr 23, 2025 | 246.00p | 250.60p | 246.00p | 248.00p | 89,033 |
| Apr 22, 2025 | 248.00p | 250.00p | 242.28p | 247.00p | 43,754 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.