Shaftesbury (SHB) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shaftesbury

Date Open High Low Close* Volume
16/08/2021 627.50p 640.46p 627.50p 637.00p 221454
13/08/2021 640.50p 642.00p 621.00p 631.00p 291403
12/08/2021 618.50p 633.00p 618.50p 627.00p 184625
11/08/2021 626.50p 630.50p 620.50p 630.50p 404082
10/08/2021 613.50p 620.50p 609.00p 620.50p 462435
09/08/2021 630.00p 634.00p 613.00p 613.50p 421920
06/08/2021 608.00p 633.00p 608.00p 633.00p 444674
05/08/2021 610.00p 623.00p 599.50p 623.00p 302598
04/08/2021 585.50p 608.50p 585.50p 603.50p 322670
03/08/2021 607.50p 607.50p 590.00p 600.00p 425367
02/08/2021 590.00p 602.50p 590.00p 599.00p 239782
30/07/2021 597.50p 598.50p 590.00p 591.00p 330354
29/07/2021 597.50p 597.50p 586.00p 596.00p 199007
28/07/2021 580.00p 595.00p 580.00p 591.50p 310370
27/07/2021 571.00p 589.00p 571.00p 584.50p 196636
26/07/2021 581.50p 586.00p 574.00p 585.00p 281200
23/07/2021 591.00p 596.50p 583.50p 585.50p 397442
22/07/2021 593.00p 599.50p 581.00p 583.50p 331504
21/07/2021 571.50p 592.00p 571.00p 587.00p 377279
20/07/2021 572.00p 576.00p 563.00p 571.50p 466150
19/07/2021 577.00p 577.00p 558.50p 561.00p 512191
16/07/2021 574.00p 587.00p 572.50p 582.50p 489977
15/07/2021 583.00p 585.50p 574.50p 580.00p 560589
14/07/2021 598.50p 601.00p 582.50p 584.50p 460977
13/07/2021 616.50p 620.00p 601.00p 601.00p 203751
12/07/2021 611.00p 618.50p 608.00p 616.50p 317915
09/07/2021 598.50p 611.50p 595.00p 608.50p 515176
08/07/2021 602.00p 603.50p 592.00p 592.50p 301404
07/07/2021 597.50p 604.50p 587.50p 598.50p 426425
06/07/2021 595.00p 595.00p 582.50p 586.50p 344228
05/07/2021 595.00p 595.00p 585.50p 588.50p 245964
02/07/2021 588.00p 590.00p 572.00p 587.50p 388136
01/07/2021 573.00p 579.50p 564.50p 574.00p 315262
30/06/2021 573.00p 577.00p 566.50p 569.50p 482065
29/06/2021 578.50p 584.50p 573.00p 573.00p 464208
28/06/2021 589.00p 590.50p 575.00p 575.00p 413199
25/06/2021 577.00p 590.50p 576.50p 588.50p 259770
24/06/2021 595.50p 598.00p 583.50p 583.50p 629302
23/06/2021 629.00p 629.00p 593.50p 595.50p 489191
22/06/2021 598.50p 621.50p 595.00p 614.50p 357968
21/06/2021 579.50p 597.50p 579.50p 597.50p 342763
18/06/2021 595.50p 597.50p 585.00p 587.50p 1018715
17/06/2021 602.00p 602.00p 589.50p 589.50p 457860
16/06/2021 601.00p 607.50p 593.50p 600.50p 521756
15/06/2021 613.50p 613.50p 603.50p 604.00p 375750
14/06/2021 606.50p 614.36p 606.00p 613.50p 219553
11/06/2021 629.50p 629.50p 609.50p 610.00p 363091
10/06/2021 627.50p 631.00p 612.00p 617.00p 493554
09/06/2021 631.50p 636.50p 624.00p 634.50p 321497
08/06/2021 625.50p 636.50p 625.50p 634.00p 412877
07/06/2021 614.00p 623.50p 613.36p 623.00p 190431
04/06/2021 614.50p 623.00p 612.00p 617.00p 203529
03/06/2021 627.50p 640.00p 615.00p 616.50p 298631
02/06/2021 632.50p 641.50p 630.00p 632.00p 351453
01/06/2021 622.00p 634.00p 621.50p 630.00p 376633
31/05/2021 613.50p 631.74p 610.00p 621.50p 525611
28/05/2021 613.50p 631.74p 610.00p 621.50p 525611
27/05/2021 608.00p 631.34p 608.00p 611.50p 771970
26/05/2021 574.50p 612.80p 574.50p 610.50p 504718
25/05/2021 584.00p 612.08p 572.00p 588.00p 1098177
24/05/2021 584.50p 602.50p 584.50p 598.50p 366909
21/05/2021 600.00p 605.50p 591.00p 599.00p 523560
20/05/2021 609.00p 613.00p 599.00p 600.50p 812116
19/05/2021 613.50p 619.50p 605.50p 608.00p 357676
18/05/2021 629.00p 629.00p 616.00p 620.50p 270439
17/05/2021 644.00p 645.00p 622.50p 623.50p 194593
14/05/2021 633.50p 637.50p 629.00p 637.00p 191514
13/05/2021 618.00p 625.50p 615.50p 627.00p 322060
12/05/2021 634.50p 644.00p 623.40p 623.50p 430594
11/05/2021 643.50p 649.50p 635.50p 636.50p 479426
10/05/2021 646.00p 653.50p 638.50p 653.00p 370094
07/05/2021 632.50p 640.50p 618.00p 640.50p 537868
06/05/2021 624.00p 639.24p 616.00p 622.00p 583480
05/05/2021 649.50p 652.00p 638.00p 639.50p 724634
04/05/2021 630.00p 653.00p 629.00p 644.00p 987664
03/05/2021 628.00p 628.50p 618.00p 628.50p 828506
30/04/2021 628.00p 628.50p 618.00p 628.50p 828506
29/04/2021 635.00p 635.50p 622.50p 625.50p 737508
28/04/2021 631.00p 646.00p 624.50p 628.50p 610818
27/04/2021 636.00p 636.00p 616.50p 632.50p 607213
26/04/2021 630.00p 637.00p 626.00p 636.00p 1061083
23/04/2021 628.00p 632.00p 623.00p 628.00p 316041
22/04/2021 621.00p 632.50p 619.50p 632.00p 639020
21/04/2021 624.00p 640.00p 618.50p 621.50p 447778
20/04/2021 642.00p 642.00p 629.50p 638.00p 633794
19/04/2021 641.50p 644.00p 636.00p 641.00p 700912
16/04/2021 634.00p 642.50p 634.00p 640.00p 801561
15/04/2021 634.00p 643.00p 634.00p 642.00p 588485
14/04/2021 637.00p 642.00p 637.00p 640.00p 632562
13/04/2021 647.00p 647.00p 628.50p 640.00p 973956
12/04/2021 618.00p 640.50p 616.50p 633.00p 960031
09/04/2021 639.50p 644.50p 623.50p 628.00p 331763
08/04/2021 632.00p 653.50p 632.00p 642.50p 703427
07/04/2021 650.00p 667.50p 649.50p 655.50p 489056
06/04/2021 665.00p 666.00p 651.50p 652.00p 260242
02/04/2021 653.00p 654.50p 640.77p 650.50p 332747
01/04/2021 653.00p 654.50p 640.76p 650.50p 332747
31/03/2021 653.00p 655.48p 638.50p 641.50p 403156
30/03/2021 642.00p 652.00p 639.50p 646.00p 373580
29/03/2021 642.50p 647.62p 634.00p 640.00p 267363
26/03/2021 644.50p 652.50p 633.50p 642.50p 380986
25/03/2021 643.50p 646.68p 619.00p 632.00p 363427
24/03/2021 637.00p 648.00p 623.50p 648.00p 543149
23/03/2021 633.00p 642.50p 629.50p 633.00p 387856
22/03/2021 642.50p 642.50p 631.50p 638.50p 326209
19/03/2021 654.00p 654.00p 632.00p 645.00p 3512634
18/03/2021 658.00p 674.50p 651.00p 651.00p 347091
17/03/2021 671.50p 671.50p 651.50p 662.00p 536100
16/03/2021 651.50p 671.98p 645.00p 669.00p 876639
15/03/2021 627.00p 640.50p 627.00p 640.50p 451678
12/03/2021 632.50p 632.50p 615.00p 627.00p 404894
11/03/2021 634.50p 634.50p 615.50p 618.50p 354608
10/03/2021 640.00p 640.00p 617.00p 620.00p 436695
09/03/2021 647.50p 647.50p 625.00p 625.00p 400333
08/03/2021 619.50p 643.00p 619.50p 634.50p 553955
05/03/2021 647.50p 655.00p 629.00p 631.00p 560661
04/03/2021 646.50p 654.00p 635.50p 650.50p 575451
03/03/2021 641.50p 647.50p 628.50p 643.00p 632953
02/03/2021 639.50p 645.50p 626.00p 626.50p 450924
01/03/2021 621.50p 647.00p 621.50p 641.00p 388143
26/02/2021 621.00p 628.50p 614.00p 618.50p 1137181
25/02/2021 652.00p 656.50p 628.50p 630.00p 1004977
24/02/2021 649.00p 660.00p 640.50p 652.00p 569761
23/02/2021 643.50p 657.50p 633.50p 648.50p 977141
22/02/2021 612.50p 635.50p 598.72p 633.00p 794144
19/02/2021 610.00p 619.50p 608.00p 613.50p 389309
18/02/2021 603.50p 616.50p 603.50p 610.50p 761533
17/02/2021 605.50p 629.00p 604.50p 614.50p 1245659
16/02/2021 582.50p 593.50p 581.00p 593.50p 715239
15/02/2021 565.00p 582.00p 564.17p 582.00p 309268
12/02/2021 577.00p 577.00p 556.50p 565.50p 668221
11/02/2021 582.50p 582.50p 566.00p 566.00p 494997
10/02/2021 580.50p 581.50p 567.00p 576.50p 717274
09/02/2021 561.00p 578.50p 561.00p 570.00p 372703
08/02/2021 585.50p 586.00p 562.00p 573.50p 660643
05/02/2021 564.00p 586.50p 553.50p 575.00p 888728
04/02/2021 547.50p 555.50p 536.50p 555.00p 536850
03/02/2021 543.50p 546.50p 535.92p 543.50p 362109
02/02/2021 545.50p 545.83p 533.50p 537.00p 686297
01/02/2021 559.50p 566.00p 537.00p 543.00p 479959
29/01/2021 552.00p 559.50p 542.50p 559.50p 748642
28/01/2021 557.50p 561.50p 537.00p 553.00p 579322
27/01/2021 538.50p 557.50p 538.50p 557.50p 723741
26/01/2021 508.50p 555.00p 508.50p 542.00p 688873
25/01/2021 530.00p 530.50p 510.50p 511.50p 556201
22/01/2021 530.00p 533.12p 521.00p 525.00p 687346
21/01/2021 555.00p 558.50p 531.00p 531.00p 607492
20/01/2021 552.50p 561.50p 543.50p 552.50p 711518
19/01/2021 560.00p 573.50p 545.50p 545.50p 547918
18/01/2021 559.50p 560.00p 546.50p 558.00p 341236
15/01/2021 543.00p 559.50p 538.00p 547.50p 1008159
14/01/2021 543.00p 555.50p 537.50p 555.50p 435887
13/01/2021 536.50p 545.00p 526.00p 530.50p 361418
12/01/2021 528.50p 540.50p 526.00p 534.50p 352864
11/01/2021 550.50p 550.50p 529.00p 529.00p 565837
08/01/2021 540.00p 551.50p 537.50p 545.00p 589829
07/01/2021 533.00p 547.40p 530.00p 542.00p 821312
06/01/2021 546.00p 548.23p 536.80p 542.00p 835020
05/01/2021 537.00p 563.00p 535.50p 539.00p 601130
04/01/2021 577.50p 581.50p 540.50p 545.00p 642432
31/12/2020 568.00p 570.00p 561.00p 569.00p 339614
30/12/2020 578.00p 581.82p 564.00p 566.50p 419004
28/12/2020 566.00p 566.50p 550.50p 565.00p 175837
24/12/2020 566.00p 566.50p 550.50p 565.00p 175837
23/12/2020 536.50p 562.00p 536.50p 555.50p 467723
22/12/2020 520.50p 542.00p 515.50p 534.50p 461159
21/12/2020 528.00p 528.00p 499.00p 522.00p 1310178
18/12/2020 550.50p 562.50p 538.50p 539.50p 1876707
17/12/2020 561.50p 567.00p 545.50p 554.00p 996267
16/12/2020 540.00p 572.00p 537.58p 560.50p 1473013
15/12/2020 545.50p 548.00p 504.50p 534.50p 1499463
14/12/2020 549.50p 573.00p 547.00p 549.00p 677523
11/12/2020 578.00p 578.00p 540.50p 555.00p 798493
10/12/2020 578.00p 578.00p 565.50p 571.50p 341639
09/12/2020 562.50p 578.50p 562.50p 572.50p 503852
08/12/2020 578.00p 578.00p 565.50p 574.50p 905809
07/12/2020 582.50p 582.50p 559.00p 571.00p 721245
04/12/2020 558.50p 589.00p 558.50p 578.00p 740353
03/12/2020 562.00p 574.00p 552.00p 573.50p 749508
02/12/2020 536.00p 559.67p 536.00p 556.50p 552034
01/12/2020 521.50p 542.50p 521.50p 540.50p 562644
30/11/2020 520.00p 542.00p 520.00p 529.00p 811948
27/11/2020 540.00p 543.50p 523.50p 532.50p 1006337
26/11/2020 546.50p 550.50p 535.00p 548.00p 647891
25/11/2020 541.00p 547.50p 533.94p 547.00p 1262842
24/11/2020 509.50p 543.50p 509.50p 542.00p 981244
23/11/2020 532.00p 537.00p 502.00p 516.50p 592898
20/11/2020 537.00p 548.50p 522.17p 528.00p 1173240
19/11/2020 541.00p 548.00p 521.00p 545.00p 3034894
18/11/2020 554.00p 567.00p 518.60p 567.00p 2303971
17/11/2020 595.50p 601.50p 560.50p 565.00p 1242846
16/11/2020 582.00p 617.50p 582.00p 601.50p 508539
13/11/2020 565.50p 584.00p 561.39p 578.50p 578720
12/11/2020 585.00p 589.50p 559.40p 566.50p 700830
10/11/2020 536.50p 581.00p 535.10p 570.00p 1035216
09/11/2020 450.60p 551.00p 444.60p 536.50p 958919
06/11/2020 460.20p 469.00p 441.00p 444.00p 415836
05/11/2020 455.00p 459.00p 440.80p 459.00p 268364
04/11/2020 442.00p 453.00p 437.40p 453.00p 330447
03/11/2020 448.00p 456.20p 441.00p 450.00p 359843

*Close Price adjusted for both dividends and splits