Shaftesbury Capital (SHC) Share Price

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

Date Open High Low Close* Volume
21/05/2026 133.50p 133.50p 130.90p 132.10p 1468403
20/05/2026 132.30p 133.30p 128.60p 131.60p 3143307
19/05/2026 126.80p 131.10p 126.80p 129.70p 2609093
18/05/2026 127.90p 129.70p 125.70p 129.10p 2692541
15/05/2026 127.00p 129.20p 125.70p 127.00p 7386829
14/05/2026 131.60p 131.60p 128.20p 129.20p 2426563
13/05/2026 128.00p 129.80p 126.90p 128.50p 3085824
12/05/2026 135.30p 135.30p 128.00p 128.00p 3559064
11/05/2026 136.30p 136.30p 131.53p 132.40p 4500945
08/05/2026 132.00p 134.10p 131.30p 132.90p 4618798
07/05/2026 137.60p 137.60p 132.50p 133.20p 3599528
06/05/2026 131.00p 136.60p 130.60p 134.50p 5955919
05/05/2026 131.20p 132.60p 128.90p 130.10p 4034672
01/05/2026 134.60p 134.60p 131.60p 132.50p 1189376
30/04/2026 129.20p 133.50p 129.20p 133.50p 15477197
29/04/2026 134.30p 134.30p 130.40p 130.40p 3439318
28/04/2026 133.40p 135.70p 132.00p 134.00p 3678120
27/04/2026 137.90p 137.90p 134.37p 135.20p 3137547
24/04/2026 135.20p 137.10p 134.50p 135.20p 3654481
23/04/2026 140.00p 140.00p 134.90p 136.40p 3205282
22/04/2026 138.60p 140.20p 138.20p 138.90p 3955249
21/04/2026 143.20p 143.20p 138.30p 138.30p 8250135
20/04/2026 140.40p 143.10p 139.60p 139.60p 3661783
17/04/2026 142.20p 144.33p 139.20p 143.80p 2487178
16/04/2026 139.10p 142.30p 139.10p 140.20p 2131938
15/04/2026 139.20p 139.90p 138.10p 138.40p 1486501
14/04/2026 136.70p 138.70p 136.05p 138.70p 2182529
13/04/2026 137.00p 137.64p 134.00p 134.80p 3202435
10/04/2026 136.00p 138.40p 136.00p 136.80p 2147442
09/04/2026 136.60p 137.90p 136.40p 137.90p 2882083
08/04/2026 136.40p 140.10p 134.90p 137.60p 3069489
07/04/2026 132.20p 133.30p 130.30p 131.00p 3143403
02/04/2026 131.40p 133.20p 129.20p 131.70p 2358902
01/04/2026 130.50p 132.10p 129.60p 132.10p 4708900
31/03/2026 126.00p 129.30p 126.00p 127.50p 3600434
30/03/2026 126.60p 128.10p 125.90p 128.10p 2523156
27/03/2026 130.90p 130.90p 125.40p 126.30p 3554899
26/03/2026 126.20p 129.30p 126.20p 128.50p 3997052
25/03/2026 131.20p 131.20p 128.12p 129.10p 3446371
24/03/2026 128.50p 129.70p 127.10p 127.10p 3816788
23/03/2026 127.70p 131.70p 124.10p 128.30p 4943699
20/03/2026 133.50p 136.10p 129.60p 130.50p 7841400
19/03/2026 137.50p 137.50p 131.70p 131.70p 8963423
18/03/2026 136.30p 139.10p 136.20p 136.80p 8929770
17/03/2026 134.30p 137.50p 134.14p 136.40p 5401563
16/03/2026 133.30p 136.80p 132.60p 134.60p 1646547
13/03/2026 134.10p 135.90p 132.60p 132.90p 3171142
12/03/2026 136.20p 138.30p 134.20p 135.50p 3388923
11/03/2026 137.60p 138.40p 136.20p 138.20p 8799758
10/03/2026 135.60p 139.70p 135.10p 138.10p 2910081
09/03/2026 136.10p 137.51p 131.80p 133.80p 7630775
06/03/2026 141.50p 146.00p 140.20p 140.50p 5507023
05/03/2026 146.00p 146.70p 144.00p 144.20p 8562123
04/03/2026 142.00p 146.70p 141.70p 146.00p 5346731
03/03/2026 148.20p 151.95p 143.00p 143.20p 7235393
02/03/2026 153.50p 153.50p 149.50p 151.00p 4204308
27/02/2026 150.00p 155.10p 150.00p 154.50p 9232430
26/02/2026 151.90p 153.30p 150.90p 152.00p 10255222
25/02/2026 147.10p 155.10p 146.50p 151.80p 8470162
24/02/2026 149.20p 149.60p 146.20p 147.20p 2397538
23/02/2026 151.50p 151.50p 147.90p 149.30p 1909433
20/02/2026 151.00p 151.00p 146.90p 148.50p 3462279
19/02/2026 148.70p 149.50p 147.00p 147.30p 4705932
18/02/2026 149.90p 150.50p 148.70p 149.00p 3101068
17/02/2026 149.10p 150.10p 147.20p 149.70p 3090845
16/02/2026 147.90p 150.50p 147.20p 148.30p 3429879
13/02/2026 145.30p 150.40p 145.30p 149.20p 3149892
12/02/2026 150.20p 150.40p 144.70p 148.70p 2511188
11/02/2026 144.10p 149.40p 144.10p 148.80p 3056326
10/02/2026 146.30p 147.73p 144.50p 147.20p 2412975
09/02/2026 142.00p 146.50p 142.00p 145.00p 5150697
06/02/2026 144.10p 145.90p 144.10p 144.90p 1958283
05/02/2026 148.50p 148.50p 143.00p 145.30p 3108835
04/02/2026 144.00p 147.70p 143.50p 146.80p 3747826
03/02/2026 144.90p 145.70p 143.97p 144.40p 2733200
02/02/2026 142.50p 144.80p 142.50p 144.80p 3736231
30/01/2026 144.00p 144.80p 142.90p 143.50p 2283445
29/01/2026 145.00p 145.70p 143.50p 144.00p 1582004
28/01/2026 144.70p 145.30p 139.70p 145.10p 4034974
27/01/2026 141.40p 142.38p 139.70p 140.80p 7372150
26/01/2026 143.60p 144.30p 140.50p 140.80p 5125393
23/01/2026 139.20p 143.30p 139.20p 142.00p 1417537
22/01/2026 137.90p 144.60p 137.90p 142.50p 3145853
21/01/2026 140.50p 141.30p 139.50p 140.90p 3392188
20/01/2026 145.40p 145.40p 139.80p 140.30p 3166090
19/01/2026 145.40p 145.40p 141.80p 142.90p 2597117
16/01/2026 147.10p 147.10p 144.50p 144.50p 4781557
15/01/2026 142.80p 145.80p 141.50p 144.60p 4031486
14/01/2026 143.10p 143.10p 139.70p 142.10p 2898419
13/01/2026 139.80p 144.00p 139.80p 142.30p 5754610
12/01/2026 143.20p 143.90p 142.30p 143.00p 3784721
09/01/2026 146.80p 147.00p 143.90p 144.80p 5568667
08/01/2026 144.30p 148.40p 144.09p 147.00p 4443797
07/01/2026 140.80p 144.90p 140.20p 144.90p 8139935
06/01/2026 139.80p 143.30p 139.80p 140.90p 3193535
05/01/2026 145.60p 145.60p 141.60p 143.60p 7348364
02/01/2026 145.00p 145.30p 142.60p 143.10p 2148212
01/01/2026 143.90p 145.30p 143.90p 145.00p 1293749
31/12/2025 143.90p 145.30p 143.90p 145.00p 1293749
30/12/2025 144.50p 145.10p 144.00p 144.60p 1179721
29/12/2025 143.90p 145.10p 143.55p 144.10p 1682021
26/12/2025 143.10p 144.20p 143.10p 144.10p 753775
25/12/2025 143.10p 144.20p 143.10p 144.10p 753775
24/12/2025 143.10p 144.20p 143.10p 144.10p 753775
23/12/2025 143.20p 143.40p 142.15p 143.20p 1874871
22/12/2025 139.70p 142.10p 139.60p 142.10p 2085941
19/12/2025 138.40p 141.04p 138.40p 140.60p 3811182
18/12/2025 138.90p 139.50p 137.90p 139.50p 2675405
17/12/2025 136.90p 138.80p 136.20p 138.00p 8440000
16/12/2025 135.10p 136.20p 135.00p 136.20p 5929779
15/12/2025 135.00p 136.40p 135.00p 135.50p 2506551
12/12/2025 136.10p 137.30p 135.50p 135.50p 6064488
11/12/2025 136.40p 137.90p 136.40p 136.40p 5000700
10/12/2025 138.40p 138.95p 136.80p 136.80p 2001892
09/12/2025 139.60p 140.00p 138.60p 138.80p 2082719
08/12/2025 141.60p 141.60p 139.00p 139.00p 4124355
05/12/2025 144.80p 144.80p 140.90p 140.90p 1695160
04/12/2025 141.50p 143.80p 141.50p 142.20p 2445215
03/12/2025 141.60p 143.90p 140.80p 142.50p 2709138
02/12/2025 141.70p 143.90p 141.70p 142.80p 2128332
01/12/2025 142.60p 143.20p 141.20p 142.10p 1653001
28/11/2025 144.90p 145.00p 143.40p 144.90p 3445156
27/11/2025 142.90p 144.50p 141.40p 144.00p 1818753
26/11/2025 139.90p 142.20p 137.40p 141.90p 3213024
25/11/2025 137.20p 139.30p 136.40p 139.30p 2493532
24/11/2025 138.10p 139.60p 137.10p 137.50p 3466980
21/11/2025 139.50p 139.90p 137.50p 138.90p 5507775
20/11/2025 141.10p 141.83p 139.40p 139.40p 1673933
19/11/2025 140.10p 142.30p 139.40p 140.50p 2258289
18/11/2025 142.90p 142.90p 140.20p 140.70p 3162830
17/11/2025 142.00p 142.99p 141.20p 141.90p 1150872
14/11/2025 142.50p 145.30p 140.80p 141.70p 3573344
13/11/2025 146.40p 147.00p 145.50p 145.50p 1453740
12/11/2025 147.50p 149.00p 146.30p 146.30p 2234957
11/11/2025 145.80p 147.60p 145.00p 147.60p 2844798
10/11/2025 144.10p 145.60p 143.60p 145.00p 2286401
07/11/2025 144.90p 145.20p 142.60p 143.80p 1658456
06/11/2025 142.10p 147.00p 142.10p 144.60p 3087346
05/11/2025 140.50p 144.20p 140.50p 143.20p 3851281
04/11/2025 138.10p 143.30p 138.00p 142.50p 5741768
03/11/2025 140.90p 141.60p 139.08p 141.40p 1733807
31/10/2025 141.20p 142.10p 140.30p 140.40p 3672960
30/10/2025 141.30p 143.90p 140.80p 141.50p 3643746
29/10/2025 146.20p 146.30p 144.20p 144.20p 11713698
28/10/2025 144.20p 146.50p 144.20p 145.70p 5053558
27/10/2025 146.70p 146.70p 144.28p 146.10p 2429078
24/10/2025 147.50p 147.50p 143.80p 146.20p 2443709
23/10/2025 144.30p 146.00p 144.30p 146.00p 2385337
22/10/2025 142.20p 145.70p 142.20p 145.00p 4876075
21/10/2025 143.40p 144.30p 141.90p 142.50p 3022974
20/10/2025 142.80p 143.20p 142.00p 142.80p 1037550
17/10/2025 141.20p 142.70p 140.40p 142.60p 4730868
16/10/2025 141.80p 144.60p 141.10p 143.00p 2517214
15/10/2025 145.30p 145.30p 142.50p 144.60p 2871178
14/10/2025 140.40p 144.10p 140.40p 142.80p 4001623
13/10/2025 139.00p 141.80p 138.60p 141.60p 1808456
10/10/2025 142.20p 142.20p 138.40p 138.40p 3693607
09/10/2025 139.90p 140.70p 137.80p 140.20p 2883870
08/10/2025 136.00p 139.40p 136.00p 137.90p 5090127
07/10/2025 140.00p 140.53p 138.60p 139.10p 1881707
06/10/2025 142.20p 143.30p 140.80p 140.80p 2407191
03/10/2025 142.90p 143.90p 141.90p 143.40p 3500915
02/10/2025 138.20p 142.50p 138.20p 142.00p 1651707
01/10/2025 141.70p 141.90p 140.60p 141.60p 3662829
30/09/2025 141.80p 142.00p 139.80p 141.90p 2907403
29/09/2025 140.60p 140.90p 139.70p 140.90p 2109652
26/09/2025 138.60p 140.10p 138.00p 139.60p 3032471
25/09/2025 137.00p 139.20p 137.00p 138.10p 2848488
24/09/2025 140.00p 140.40p 138.87p 139.40p 3221995
23/09/2025 139.00p 141.80p 138.90p 139.40p 2383609
22/09/2025 138.40p 140.50p 137.80p 139.50p 2193942
19/09/2025 139.70p 140.10p 138.20p 139.30p 13187229
18/09/2025 137.50p 140.20p 137.40p 139.40p 3133746
17/09/2025 140.00p 140.00p 138.00p 138.00p 4819322
16/09/2025 141.70p 141.70p 141.10p 138.90p 2343848
15/09/2025 141.70p 141.70p 139.40p 141.10p 2371346
12/09/2025 142.40p 142.40p 140.07p 140.40p 1886827
11/09/2025 140.10p 141.50p 140.10p 141.40p 8085609
10/09/2025 140.10p 142.10p 139.80p 141.50p 2163126
09/09/2025 143.00p 143.00p 141.00p 141.20p 1885618
08/09/2025 143.50p 143.50p 140.90p 141.40p 1296727
05/09/2025 140.10p 141.60p 138.50p 141.50p 2651923
04/09/2025 138.80p 139.51p 138.00p 138.30p 2985499
03/09/2025 136.90p 138.30p 135.20p 138.30p 5194795
02/09/2025 143.20p 144.60p 137.50p 136.90p 8457618
01/09/2025 144.00p 146.00p 144.00p 144.60p 4211990
29/08/2025 143.80p 146.60p 143.80p 146.00p 1644881
28/08/2025 145.60p 147.40p 145.07p 146.20p 3056378
27/08/2025 144.50p 148.00p 144.50p 147.40p 2073408
26/08/2025 149.50p 149.80p 147.00p 147.40p 3663725
22/08/2025 148.10p 149.60p 147.30p 149.50p 1536218
21/08/2025 147.60p 149.90p 147.60p 148.30p 2056995
20/08/2025 152.90p 152.90p 149.20p 151.30p 3095922
19/08/2025 153.50p 153.50p 149.80p 149.80p 3459379
18/08/2025 151.00p 153.40p 150.50p 151.40p 16480991
15/08/2025 154.80p 154.80p 151.70p 151.80p 1686974
14/08/2025 154.00p 154.90p 152.80p 153.00p 1808993
13/08/2025 154.20p 155.80p 152.50p 153.90p 2845156
12/08/2025 160.10p 160.10p 154.50p 154.50p 2026862
11/08/2025 156.50p 157.90p 156.50p 157.10p 1098065

*Close Price adjusted for both dividends and splits