Shaftesbury Capital (SHC) Share Price

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

Date Open High Low Close* Volume
12/05/2025 141.00p 141.50p 138.90p 139.70p 5614910
09/05/2025 141.90p 142.90p 141.70p 141.70p 2437186
08/05/2025 142.80p 144.70p 141.40p 142.40p 6868174
07/05/2025 143.00p 144.00p 141.10p 142.50p 10520408
06/05/2025 141.30p 143.50p 140.00p 143.50p 6419322
02/05/2025 138.30p 140.10p 136.90p 140.10p 4538441
01/05/2025 135.30p 137.60p 134.90p 137.10p 1599485
30/04/2025 132.90p 135.80p 132.50p 135.80p 7431784
29/04/2025 129.30p 132.70p 129.30p 132.20p 2631255
28/04/2025 129.10p 130.70p 128.80p 129.70p 1380320
25/04/2025 130.10p 131.00p 129.00p 129.30p 2393598
24/04/2025 128.30p 130.80p 127.60p 129.50p 3010221
23/04/2025 130.20p 131.15p 129.00p 130.10p 2200175
22/04/2025 129.30p 130.30p 128.20p 129.00p 2881913
17/04/2025 127.80p 129.80p 127.50p 129.20p 6105339
16/04/2025 126.70p 129.20p 125.11p 128.60p 2398152
15/04/2025 122.50p 127.30p 122.50p 127.30p 4826195
14/04/2025 121.60p 124.10p 120.90p 123.20p 2168204
11/04/2025 119.00p 121.50p 116.90p 120.30p 2455321
10/04/2025 119.10p 121.20p 118.30p 118.50p 8250789
09/04/2025 115.70p 116.90p 111.60p 113.50p 7517654
08/04/2025 117.60p 120.10p 115.40p 119.20p 3807755
07/04/2025 118.10p 122.50p 114.90p 115.90p 5797818
04/04/2025 127.10p 127.20p 120.40p 121.60p 5370039
03/04/2025 125.00p 128.60p 123.60p 127.40p 9897448
02/04/2025 124.50p 125.47p 123.50p 124.90p 2436186
01/04/2025 125.60p 126.70p 124.20p 125.30p 1966086
31/03/2025 127.60p 127.60p 124.80p 124.90p 3482770
28/03/2025 124.80p 127.40p 124.80p 126.60p 11550471
27/03/2025 124.60p 127.20p 124.60p 125.50p 3271856
26/03/2025 123.20p 125.50p 122.50p 125.50p 2316039
25/03/2025 124.20p 126.60p 123.00p 123.20p 2234976
24/03/2025 123.60p 124.84p 122.56p 123.40p 2104871
21/03/2025 122.40p 124.70p 120.80p 123.60p 9607591
20/03/2025 138.60p 139.90p 124.00p 124.80p 8006999
19/03/2025 116.80p 118.00p 116.00p 117.90p 3360379
18/03/2025 118.40p 118.80p 117.10p 117.10p 5887816
17/03/2025 119.00p 119.00p 116.29p 117.80p 1255011
14/03/2025 115.90p 117.30p 114.00p 116.50p 1806403
13/03/2025 115.70p 116.00p 113.70p 114.50p 3591763
12/03/2025 116.10p 116.30p 113.20p 115.70p 2909585
11/03/2025 115.00p 116.80p 113.00p 113.60p 3077868
10/03/2025 115.00p 116.80p 114.90p 115.00p 1502356
07/03/2025 116.00p 117.00p 114.80p 116.00p 5054191
06/03/2025 115.90p 119.30p 115.20p 116.60p 3688532
05/03/2025 119.80p 120.90p 117.29p 118.20p 2290962
04/03/2025 120.30p 122.80p 119.40p 119.50p 2834537
03/03/2025 122.00p 123.60p 121.30p 122.70p 1840379
28/02/2025 123.60p 124.90p 122.50p 123.60p 5527626
27/02/2025 124.80p 127.40p 121.40p 124.90p 14433576
26/02/2025 126.20p 126.50p 124.40p 125.20p 6409556
25/02/2025 124.60p 126.40p 124.40p 125.60p 5904304
24/02/2025 126.60p 128.34p 124.90p 125.40p 3015149
21/02/2025 126.60p 127.60p 126.20p 126.30p 2423143
20/02/2025 123.60p 126.80p 123.60p 126.60p 4226561
19/02/2025 127.70p 127.70p 123.80p 124.40p 1758481
18/02/2025 122.90p 126.40p 122.90p 124.60p 1313346
17/02/2025 123.60p 124.90p 123.60p 124.80p 1320670
14/02/2025 124.00p 125.30p 123.60p 124.60p 2232660
13/02/2025 123.00p 124.30p 121.60p 124.30p 2814622
12/02/2025 120.60p 123.23p 119.80p 121.20p 9136745
11/02/2025 122.20p 122.90p 120.60p 120.60p 2403124
10/02/2025 121.00p 122.90p 120.90p 122.60p 2387654
07/02/2025 123.10p 124.20p 120.50p 120.90p 3779776
06/02/2025 120.20p 124.40p 120.20p 123.30p 3271580
05/02/2025 120.50p 121.90p 120.00p 121.80p 2634459
04/02/2025 120.80p 121.00p 119.30p 120.00p 1875531
03/02/2025 121.10p 121.80p 119.50p 121.10p 4327793
31/01/2025 123.00p 124.40p 122.10p 124.30p 28051872
30/01/2025 121.70p 123.80p 120.90p 123.20p 3216525
29/01/2025 122.50p 122.90p 121.30p 121.60p 3855441
28/01/2025 121.70p 123.30p 120.90p 122.50p 3062309
27/01/2025 121.20p 122.90p 119.90p 122.00p 6658528
24/01/2025 121.70p 123.30p 120.70p 120.80p 2563008
23/01/2025 121.10p 122.30p 120.80p 121.80p 3245122
22/01/2025 125.00p 125.00p 121.00p 121.40p 3271414
21/01/2025 122.30p 122.90p 121.15p 122.90p 1863931
20/01/2025 125.40p 125.90p 122.50p 122.90p 1308039
17/01/2025 123.70p 125.80p 123.70p 125.80p 1612977
16/01/2025 124.30p 124.60p 122.30p 124.10p 1636303
15/01/2025 120.00p 124.40p 120.00p 123.70p 1338484
14/01/2025 117.50p 119.30p 117.30p 119.30p 3707465
13/01/2025 118.20p 118.60p 116.70p 116.70p 2328554
10/01/2025 123.00p 123.00p 116.90p 118.00p 1815071
09/01/2025 119.80p 120.90p 118.30p 120.30p 2313902
08/01/2025 124.90p 124.90p 118.60p 119.90p 2283672
07/01/2025 120.70p 124.40p 120.70p 122.10p 2926881
06/01/2025 123.80p 126.40p 123.00p 124.00p 3634285
03/01/2025 123.80p 125.70p 123.70p 125.10p 1102662
02/01/2025 126.40p 126.50p 124.14p 125.60p 1219070
31/12/2024 125.30p 126.60p 124.65p 125.50p 856886
30/12/2024 123.80p 125.53p 123.80p 125.50p 1661398
27/12/2024 125.80p 126.20p 124.00p 125.40p 1297084
24/12/2024 123.80p 126.00p 123.80p 125.70p 564807
23/12/2024 125.30p 125.30p 123.20p 125.20p 1035470
20/12/2024 123.70p 124.50p 123.00p 124.50p 8203631
19/12/2024 126.60p 127.00p 124.00p 124.60p 3699426
18/12/2024 127.60p 129.00p 126.90p 128.00p 2058520
17/12/2024 126.30p 127.70p 125.50p 126.80p 3910615
16/12/2024 132.30p 132.30p 127.00p 127.60p 1391122
13/12/2024 129.80p 131.40p 129.00p 129.20p 2101472
12/12/2024 132.70p 132.70p 129.90p 131.00p 3331267
11/12/2024 132.30p 133.90p 130.40p 131.70p 2966917
10/12/2024 136.60p 136.60p 131.90p 133.40p 1302880
09/12/2024 136.40p 138.40p 133.80p 133.80p 1790951
06/12/2024 138.60p 138.60p 136.40p 137.80p 798682
05/12/2024 137.50p 138.40p 136.80p 136.80p 3011620
04/12/2024 137.20p 138.80p 136.40p 138.10p 3451788
03/12/2024 136.10p 137.40p 135.50p 136.60p 2811781
02/12/2024 135.90p 136.60p 135.27p 135.80p 2386876
29/11/2024 136.00p 137.40p 136.00p 136.60p 2237917
28/11/2024 138.20p 138.20p 136.70p 136.90p 872761
27/11/2024 134.50p 138.10p 134.50p 137.90p 1140629
26/11/2024 132.40p 136.30p 132.40p 135.60p 2713829
25/11/2024 134.70p 135.00p 132.50p 134.70p 6164791
22/11/2024 129.30p 133.50p 129.30p 132.80p 1868889
21/11/2024 127.70p 129.90p 127.40p 129.90p 920989
20/11/2024 129.30p 129.70p 127.00p 128.40p 5242574
19/11/2024 129.10p 130.44p 128.00p 128.30p 819985
18/11/2024 133.40p 133.40p 128.30p 128.30p 2693717
15/11/2024 129.60p 133.10p 129.60p 132.40p 1612769
14/11/2024 130.60p 133.30p 130.60p 132.60p 2516482
13/11/2024 131.10p 132.70p 129.50p 130.60p 2543712
12/11/2024 133.30p 135.20p 132.50p 132.50p 2089467
11/11/2024 134.90p 137.40p 134.90p 136.20p 1457315
08/11/2024 136.00p 136.00p 134.50p 134.60p 1409478
07/11/2024 130.90p 135.20p 130.90p 135.20p 5005722
06/11/2024 131.60p 136.10p 130.30p 131.00p 6133074
05/11/2024 135.30p 136.10p 133.80p 133.80p 1868710
04/11/2024 135.60p 137.60p 134.90p 134.90p 2250937
01/11/2024 135.50p 138.20p 134.70p 136.30p 3813654
31/10/2024 143.80p 143.80p 135.00p 135.70p 9398529
30/10/2024 140.00p 147.40p 140.00p 144.00p 4503128
29/10/2024 142.00p 143.50p 141.90p 142.00p 4030089
28/10/2024 140.00p 143.10p 140.00p 142.70p 6926446
25/10/2024 140.50p 143.40p 140.20p 141.00p 2403894
24/10/2024 143.40p 143.40p 140.90p 141.40p 2797730
23/10/2024 141.20p 142.40p 140.60p 141.40p 1575031
22/10/2024 141.40p 142.80p 140.20p 141.40p 2354350
21/10/2024 144.10p 146.60p 142.30p 143.00p 1513599
18/10/2024 144.80p 147.10p 144.50p 146.00p 2730239
17/10/2024 147.80p 149.10p 146.10p 146.50p 5963511
16/10/2024 145.30p 148.20p 144.70p 148.20p 2924557
15/10/2024 142.00p 145.30p 142.00p 144.50p 4765342
14/10/2024 143.20p 143.43p 141.50p 142.50p 6497528
11/10/2024 142.00p 144.20p 142.00p 143.30p 1194117
10/10/2024 140.00p 144.10p 140.00p 142.50p 1382770
09/10/2024 144.50p 144.50p 141.30p 143.30p 1390889
08/10/2024 143.00p 143.00p 140.04p 141.30p 4078531
07/10/2024 147.30p 147.30p 141.60p 141.60p 3505733
04/10/2024 145.70p 145.70p 143.60p 143.60p 2232078
03/10/2024 143.50p 145.40p 142.00p 144.00p 1896973
02/10/2024 146.00p 149.80p 144.40p 144.40p 4483307
01/10/2024 148.70p 149.80p 146.80p 148.30p 1942120
30/09/2024 152.00p 152.00p 146.60p 147.20p 2619039
27/09/2024 148.70p 150.00p 148.50p 150.00p 3492808
26/09/2024 149.10p 150.50p 148.40p 149.10p 1436027
25/09/2024 146.00p 149.80p 146.00p 148.00p 2663748
24/09/2024 154.60p 154.60p 148.70p 148.70p 1616501
23/09/2024 147.50p 152.20p 147.50p 151.50p 1692332
20/09/2024 152.50p 153.50p 149.80p 150.90p 14096010
19/09/2024 152.00p 154.40p 152.00p 153.90p 3369157
18/09/2024 156.30p 156.30p 151.10p 151.20p 2355717
17/09/2024 156.20p 156.20p 152.12p 152.40p 8533397
16/09/2024 155.00p 155.00p 151.60p 152.80p 1557638
13/09/2024 149.70p 153.60p 149.70p 152.70p 1655419
12/09/2024 152.30p 152.30p 149.80p 149.80p 825572
11/09/2024 151.20p 152.42p 149.30p 149.80p 4156865
10/09/2024 149.00p 152.40p 149.00p 152.00p 2989447
09/09/2024 150.70p 150.70p 148.10p 149.80p 1572569
06/09/2024 152.10p 153.80p 148.40p 149.70p 1909234
05/09/2024 149.00p 151.80p 149.00p 151.00p 2208673
04/09/2024 147.20p 149.30p 145.70p 149.10p 5625320
03/09/2024 150.00p 150.00p 145.00p 147.40p 1850109
02/09/2024 147.30p 148.00p 145.10p 147.00p 1908382
30/08/2024 142.40p 147.52p 142.40p 147.00p 4929438
29/08/2024 146.00p 147.60p 143.50p 143.50p 3658156
28/08/2024 147.40p 148.40p 146.20p 146.30p 1476673
27/08/2024 147.80p 148.80p 146.10p 147.50p 1438009
23/08/2024 143.10p 147.90p 143.10p 147.90p 1307227
22/08/2024 149.50p 149.50p 145.90p 146.80p 833545
21/08/2024 142.50p 148.00p 142.50p 148.00p 1780058
20/08/2024 144.10p 149.40p 144.10p 146.10p 695924
19/08/2024 149.80p 149.80p 145.70p 145.30p 3030989
16/08/2024 146.20p 147.80p 145.30p 145.30p 1382147
15/08/2024 150.00p 150.00p 145.44p 147.00p 1868921
14/08/2024 146.50p 147.40p 143.90p 146.90p 1602718
13/08/2024 144.70p 145.90p 143.80p 145.60p 2893839
12/08/2024 148.90p 148.90p 143.90p 144.70p 16071723
09/08/2024 143.10p 147.40p 143.10p 145.70p 510200
08/08/2024 142.20p 147.40p 142.20p 144.90p 5064890
07/08/2024 146.30p 146.30p 143.10p 146.20p 1932123
06/08/2024 142.30p 144.30p 141.50p 142.90p 6283022
05/08/2024 145.10p 145.61p 139.60p 141.70p 6659942
02/08/2024 149.20p 150.80p 146.80p 147.80p 1990496
01/08/2024 153.00p 153.50p 149.70p 150.70p 4292900
31/07/2024 147.90p 156.00p 147.90p 152.30p 3258781
30/07/2024 149.50p 152.00p 148.06p 151.80p 9635362
29/07/2024 147.00p 150.90p 147.00p 149.30p 5978696
26/07/2024 143.30p 148.90p 143.30p 148.20p 1947457

*Close Price adjusted for both dividends and splits