Shaftesbury Capital (SHC) Share Price

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

Date Open High Low Close* Volume
08/02/2024 129.10p 133.60p 129.10p 131.20p 1311754
07/02/2024 128.20p 133.80p 128.20p 132.10p 1170905
06/02/2024 128.00p 131.90p 128.00p 131.90p 7400674
05/02/2024 128.70p 132.70p 128.40p 128.40p 1334266
02/02/2024 128.90p 133.10p 128.90p 131.10p 1470022
01/02/2024 132.90p 133.60p 130.10p 130.10p 1633224
31/01/2024 130.20p 134.10p 130.20p 133.30p 2319238
30/01/2024 130.20p 134.50p 130.20p 132.00p 1702093
29/01/2024 131.80p 133.60p 130.10p 132.60p 1629223
26/01/2024 131.80p 131.80p 129.65p 131.70p 1515843
25/01/2024 131.80p 131.80p 128.80p 130.20p 2383592
24/01/2024 126.90p 131.20p 126.90p 130.50p 2097017
23/01/2024 131.80p 131.80p 128.20p 128.20p 1802654
22/01/2024 128.30p 131.10p 128.20p 130.70p 3144192
19/01/2024 128.50p 129.30p 126.80p 127.80p 1621421
18/01/2024 126.70p 128.80p 125.90p 128.40p 2658025
17/01/2024 133.00p 133.00p 126.70p 128.10p 2053392
16/01/2024 132.00p 133.60p 130.00p 132.10p 2853244
15/01/2024 132.30p 132.30p 129.40p 131.30p 1257228
12/01/2024 132.30p 133.50p 130.90p 130.90p 1962580
11/01/2024 133.90p 134.50p 130.70p 130.70p 1899705
10/01/2024 139.70p 139.70p 134.20p 134.20p 1039490
09/01/2024 136.00p 137.10p 135.50p 136.50p 1158586
08/01/2024 138.40p 138.40p 133.50p 137.10p 1728455
05/01/2024 135.50p 136.20p 133.70p 135.50p 1164378
04/01/2024 132.20p 137.10p 132.20p 137.10p 789914
03/01/2024 137.80p 137.90p 134.90p 135.40p 1425757
02/01/2024 138.10p 139.70p 137.20p 137.70p 1609164
29/12/2023 139.50p 139.50p 136.95p 138.10p 1156300
28/12/2023 138.20p 139.20p 136.70p 139.20p 1741218
27/12/2023 136.80p 138.40p 136.06p 138.10p 1231675
22/12/2023 135.30p 139.10p 133.70p 137.30p 422545
21/12/2023 135.10p 138.00p 134.90p 136.20p 888445
20/12/2023 134.80p 138.00p 134.10p 137.50p 7410321
19/12/2023 130.00p 135.10p 130.00p 134.40p 2649797
18/12/2023 132.70p 133.60p 131.60p 133.00p 1006312
15/12/2023 132.00p 135.80p 132.00p 132.60p 10104883
14/12/2023 127.80p 134.20p 127.00p 133.50p 3592692
13/12/2023 126.20p 126.20p 122.60p 124.80p 1987546
12/12/2023 124.10p 127.80p 122.60p 123.10p 2442234
11/12/2023 123.70p 127.10p 123.60p 127.10p 1931229
08/12/2023 127.30p 127.30p 123.60p 125.00p 2117190
07/12/2023 127.10p 127.10p 122.30p 125.20p 1801576
06/12/2023 126.00p 126.00p 120.50p 124.40p 1427649
05/12/2023 120.90p 124.20p 119.80p 123.00p 4302047
04/12/2023 122.60p 123.80p 121.50p 122.30p 1695848
01/12/2023 123.00p 123.10p 120.53p 122.80p 1849697
30/11/2023 120.50p 122.60p 119.10p 120.90p 10163390
29/11/2023 118.80p 121.00p 118.50p 119.80p 1818926
28/11/2023 122.50p 122.50p 118.10p 118.80p 1480864
27/11/2023 113.90p 121.80p 113.90p 120.70p 2648483
24/11/2023 119.00p 119.00p 115.60p 116.40p 2014637
23/11/2023 116.40p 118.90p 115.10p 116.70p 6081668
22/11/2023 113.90p 117.80p 113.90p 117.10p 2849098
21/11/2023 121.00p 122.00p 116.40p 116.40p 1834272
20/11/2023 123.00p 123.50p 120.50p 121.50p 1825383
17/11/2023 121.00p 123.80p 120.70p 123.50p 5488979
16/11/2023 122.00p 123.20p 120.80p 120.80p 2203863
15/11/2023 119.30p 122.80p 116.80p 122.20p 6488012
14/11/2023 111.60p 120.00p 111.40p 119.60p 5345197
13/11/2023 115.00p 115.00p 111.90p 112.50p 1203266
10/11/2023 115.70p 115.80p 113.60p 114.00p 1586962
09/11/2023 116.00p 117.80p 113.70p 116.70p 2613577
08/11/2023 110.50p 115.80p 110.50p 115.40p 3873671
07/11/2023 109.80p 114.10p 109.80p 113.10p 1203165
06/11/2023 115.70p 116.30p 111.40p 112.80p 1131683
03/11/2023 115.00p 117.50p 113.40p 115.90p 2540738
02/11/2023 107.10p 113.10p 106.50p 113.10p 11208259
01/11/2023 104.60p 106.90p 102.60p 105.30p 2050420
31/10/2023 102.50p 105.10p 101.90p 104.00p 4344126
30/10/2023 103.00p 105.20p 102.10p 102.50p 1438294
27/10/2023 103.00p 105.10p 103.00p 103.60p 1513747
26/10/2023 105.00p 105.60p 103.70p 103.70p 1537937
25/10/2023 105.00p 107.90p 103.20p 105.70p 2137696
24/10/2023 107.30p 108.36p 105.90p 106.90p 1382576
23/10/2023 105.00p 107.30p 104.90p 106.80p 1768778
20/10/2023 109.00p 109.30p 106.60p 107.20p 1712746
19/10/2023 111.00p 111.60p 109.60p 109.90p 1157808
18/10/2023 113.00p 117.00p 111.40p 112.10p 1405731
17/10/2023 112.40p 113.30p 110.90p 112.40p 9412362
16/10/2023 110.00p 112.50p 110.00p 111.50p 903895
13/10/2023 110.00p 112.40p 110.00p 110.80p 1950394
12/10/2023 110.70p 115.00p 110.70p 111.70p 2632725
11/10/2023 113.80p 114.60p 113.10p 114.10p 3812054
10/10/2023 113.60p 115.50p 111.98p 114.30p 1689070
09/10/2023 109.40p 112.80p 109.40p 112.30p 1265742
06/10/2023 110.00p 112.50p 110.00p 112.10p 1075578
05/10/2023 113.50p 113.50p 109.70p 111.30p 2127549
04/10/2023 110.00p 112.30p 109.60p 110.90p 3134383
03/10/2023 114.80p 114.80p 110.40p 110.90p 1487684
02/10/2023 116.90p 116.90p 111.40p 112.50p 1184844
29/09/2023 114.80p 115.72p 112.60p 114.80p 3442793
28/09/2023 111.10p 113.80p 111.10p 111.70p 1907502
27/09/2023 118.50p 118.50p 113.10p 113.10p 1779168
26/09/2023 113.50p 116.10p 113.20p 114.90p 1514725
25/09/2023 116.40p 118.00p 115.00p 115.70p 1863126
22/09/2023 118.20p 119.50p 117.30p 118.40p 2585228
21/09/2023 118.20p 121.60p 117.80p 120.00p 1482625
20/09/2023 118.90p 120.10p 117.30p 118.50p 1392266
19/09/2023 115.00p 116.80p 114.90p 115.50p 1132040
18/09/2023 115.60p 116.40p 114.00p 114.70p 2243888
15/09/2023 122.20p 122.70p 116.10p 116.10p 12843783
14/09/2023 119.10p 122.00p 118.70p 122.00p 3064577
13/09/2023 120.10p 120.10p 117.50p 120.00p 826827
12/09/2023 118.40p 118.80p 116.50p 117.70p 1636191
11/09/2023 118.50p 119.57p 117.70p 118.30p 962290
08/09/2023 115.90p 117.80p 114.60p 117.70p 1228067
07/09/2023 115.10p 117.00p 114.86p 116.00p 1245708
06/09/2023 112.30p 116.20p 112.30p 114.90p 3549798
05/09/2023 113.20p 116.30p 113.20p 114.40p 1062184
04/09/2023 116.80p 117.00p 115.50p 115.80p 2585451
01/09/2023 117.60p 117.90p 115.70p 115.70p 1076115
31/08/2023 114.70p 118.10p 114.70p 117.60p 2762930
30/08/2023 114.80p 117.10p 114.80p 116.50p 8578520
29/08/2023 115.50p 118.00p 115.30p 116.70p 26053500
25/08/2023 114.00p 117.10p 114.00p 114.60p 1596592
24/08/2023 116.10p 120.30p 116.10p 117.00p 1158933
23/08/2023 119.90p 120.20p 118.00p 120.20p 2119194
22/08/2023 121.20p 121.20p 117.70p 118.00p 8182996
21/08/2023 118.00p 119.16p 117.00p 118.20p 4195896
18/08/2023 118.90p 120.50p 118.50p 118.80p 1208301
17/08/2023 122.60p 122.70p 120.25p 121.10p 1401428
16/08/2023 120.30p 123.50p 120.30p 122.60p 1197830
15/08/2023 120.80p 123.40p 120.80p 123.00p 1124077
14/08/2023 120.80p 124.90p 120.80p 124.10p 1394766
11/08/2023 125.00p 125.00p 122.50p 123.50p 3176435
10/08/2023 122.30p 125.00p 122.20p 125.00p 2637609
09/08/2023 125.40p 125.40p 122.10p 123.30p 676989
08/08/2023 123.20p 123.90p 121.00p 122.70p 1571964
07/08/2023 120.50p 123.50p 120.50p 123.00p 1741758
04/08/2023 120.90p 123.80p 119.50p 123.00p 2533394
03/08/2023 115.00p 121.30p 115.00p 121.00p 2713920
02/08/2023 116.90p 118.60p 116.50p 116.60p 2529875
01/08/2023 116.60p 119.60p 116.60p 118.70p 1158334
31/07/2023 119.90p 120.60p 118.36p 119.80p 1747340
28/07/2023 118.00p 121.70p 117.50p 119.90p 979879
27/07/2023 121.50p 122.00p 119.90p 120.90p 1851637
26/07/2023 125.40p 125.40p 120.20p 120.90p 1697760
25/07/2023 122.10p 123.60p 121.50p 122.00p 1398905
24/07/2023 122.60p 127.40p 122.60p 123.30p 2508034
21/07/2023 125.90p 127.10p 124.70p 127.10p 2095508
20/07/2023 120.30p 126.30p 120.30p 126.30p 3762522
19/07/2023 115.30p 124.20p 115.30p 124.00p 4843570
18/07/2023 110.60p 114.30p 110.60p 113.20p 4813285
17/07/2023 113.70p 115.40p 112.20p 112.20p 1039692
14/07/2023 115.20p 117.10p 114.10p 115.90p 1429671
13/07/2023 114.80p 116.30p 113.90p 116.00p 1245764
12/07/2023 111.40p 115.50p 110.90p 114.30p 3471407
11/07/2023 110.60p 112.00p 109.10p 111.60p 2910199
10/07/2023 109.00p 111.00p 108.55p 109.40p 2586485
07/07/2023 110.70p 113.40p 110.70p 111.50p 819037
06/07/2023 115.00p 117.30p 112.80p 112.80p 1305572
05/07/2023 115.10p 118.30p 115.10p 117.50p 820445
04/07/2023 114.40p 118.70p 114.40p 118.70p 816286
03/07/2023 116.50p 118.20p 115.29p 117.40p 1376922
30/06/2023 111.50p 116.00p 111.50p 115.10p 1407845
29/06/2023 113.90p 115.50p 112.10p 113.00p 1175707
28/06/2023 115.60p 116.90p 112.60p 116.40p 1525473
27/06/2023 114.80p 114.90p 112.00p 112.60p 1832033
26/06/2023 112.90p 113.50p 111.16p 112.90p 1362871
23/06/2023 116.00p 116.70p 112.50p 112.50p 1955186
22/06/2023 120.00p 120.50p 116.10p 116.70p 1752236
21/06/2023 120.00p 120.60p 118.20p 120.50p 2310211
20/06/2023 116.10p 121.50p 116.10p 120.50p 2572064
19/06/2023 121.80p 121.80p 117.40p 118.10p 1442644
16/06/2023 112.60p 120.40p 112.60p 118.30p 6735345
15/06/2023 117.70p 119.20p 114.40p 115.30p 2240363
14/06/2023 120.00p 120.00p 117.30p 117.50p 4102718
13/06/2023 120.10p 120.20p 118.00p 118.50p 2698780
12/06/2023 120.40p 121.70p 119.00p 120.20p 2298528
09/06/2023 121.00p 121.10p 118.00p 120.40p 1805778
08/06/2023 122.80p 123.40p 120.06p 121.00p 1793295
07/06/2023 127.10p 127.10p 122.10p 123.40p 1178695
06/06/2023 121.10p 124.50p 121.10p 124.40p 1512678
05/06/2023 124.00p 125.70p 122.35p 123.00p 2246417
02/06/2023 120.90p 124.40p 120.50p 124.40p 2307359
01/06/2023 121.60p 121.60p 118.50p 120.30p 2807028
31/05/2023 119.70p 120.30p 117.80p 119.90p 13110070
30/05/2023 119.00p 120.60p 118.00p 118.90p 2616709
26/05/2023 120.60p 120.90p 118.50p 118.50p 1147010
25/05/2023 121.40p 122.20p 119.10p 119.70p 1249213
24/05/2023 124.00p 124.00p 119.60p 121.40p 2539452
23/05/2023 122.00p 123.80p 121.30p 123.50p 2205827
22/05/2023 119.40p 122.00p 117.90p 122.00p 2347079
19/05/2023 120.70p 120.70p 117.31p 119.70p 2316134
18/05/2023 119.00p 119.70p 117.10p 118.40p 2242171
17/05/2023 117.70p 118.50p 116.00p 118.50p 1831328
16/05/2023 113.10p 118.20p 113.10p 118.20p 1522426
15/05/2023 116.00p 116.00p 112.20p 116.00p 1464616
12/05/2023 116.00p 116.00p 113.10p 113.10p 983437
11/05/2023 115.60p 116.80p 114.10p 114.70p 1771901
10/05/2023 114.50p 115.30p 113.58p 115.30p 1556844
09/05/2023 117.70p 117.70p 113.50p 114.10p 2727976
05/05/2023 116.60p 118.40p 115.80p 116.60p 1897281
04/05/2023 117.20p 117.20p 114.80p 116.60p 1321169
03/05/2023 118.60p 118.60p 116.00p 117.30p 1590180
02/05/2023 116.30p 117.90p 115.20p 115.80p 3705612
28/04/2023 114.70p 118.30p 113.90p 117.80p 1861774
27/04/2023 112.80p 115.20p 112.80p 114.70p 1431852
26/04/2023 115.00p 115.92p 113.50p 114.70p 1427507

*Close Price adjusted for both dividends and splits