Shaftesbury (SHB) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/03/2023 406.40p 421.80p 405.58p 421.60p 3062759
02/03/2023 392.80p 419.40p 392.80p 416.20p 688425
01/03/2023 427.20p 427.20p 399.00p 402.20p 477184
28/02/2023 418.00p 420.00p 413.80p 418.40p 1526367
27/02/2023 412.80p 419.80p 412.00p 416.60p 672850
24/02/2023 409.80p 416.80p 403.00p 410.60p 417272
23/02/2023 413.40p 416.80p 410.40p 412.80p 314008
22/02/2023 415.00p 419.00p 410.60p 412.00p 1616769
21/02/2023 413.20p 421.96p 411.42p 418.40p 540512
20/02/2023 413.80p 419.80p 413.00p 417.00p 211814
17/02/2023 412.80p 424.20p 411.86p 419.00p 336904
16/02/2023 410.60p 425.00p 410.60p 423.00p 208591
15/02/2023 419.20p 427.85p 417.51p 420.60p 163492
14/02/2023 422.80p 428.80p 415.78p 428.80p 619015
13/02/2023 417.80p 420.00p 410.02p 420.00p 249909
10/02/2023 412.60p 418.60p 405.00p 412.60p 223559
09/02/2023 414.60p 418.40p 409.20p 412.00p 172887
08/02/2023 413.20p 417.20p 410.60p 414.40p 161503
07/02/2023 413.20p 413.60p 400.60p 410.00p 293753
06/02/2023 413.60p 425.80p 408.00p 416.00p 133435
03/02/2023 418.60p 421.48p 411.40p 417.00p 530577
02/02/2023 400.00p 427.40p 397.20p 427.40p 445249
01/02/2023 392.20p 396.00p 385.60p 394.80p 243626
31/01/2023 384.20p 398.00p 384.20p 393.60p 525250
30/01/2023 394.00p 396.80p 383.00p 391.60p 217039
27/01/2023 397.20p 397.20p 384.20p 392.40p 286128
26/01/2023 375.00p 397.20p 375.00p 386.20p 523630
25/01/2023 389.60p 389.60p 377.29p 386.80p 275064
24/01/2023 389.20p 397.60p 375.60p 380.60p 256271
23/01/2023 374.40p 388.40p 373.20p 376.00p 324160
20/01/2023 377.00p 382.40p 371.40p 376.00p 443803
19/01/2023 387.80p 387.80p 375.80p 378.00p 257114
18/01/2023 384.00p 388.34p 372.11p 378.60p 474976
17/01/2023 380.60p 390.00p 379.40p 384.00p 352383
16/01/2023 385.60p 388.00p 380.20p 385.00p 140529
13/01/2023 388.00p 390.00p 377.60p 382.00p 271546
12/01/2023 369.80p 387.60p 367.60p 387.60p 538400
11/01/2023 357.40p 369.68p 355.40p 366.00p 484412
10/01/2023 361.40p 366.96p 356.00p 357.00p 349549
09/01/2023 363.40p 366.83p 359.80p 360.60p 359980
06/01/2023 357.00p 367.20p 356.34p 364.00p 586805
05/01/2023 364.20p 376.00p 364.20p 368.20p 296031
04/01/2023 376.00p 379.40p 366.80p 372.00p 398568
03/01/2023 376.80p 381.40p 368.60p 368.60p 256253
30/12/2022 377.60p 377.60p 368.00p 368.00p 119189
29/12/2022 374.60p 374.60p 360.40p 369.80p 170767
28/12/2022 376.80p 376.80p 360.47p 365.80p 190846
23/12/2022 367.80p 371.00p 354.40p 370.00p 151954
22/12/2022 362.00p 364.80p 353.80p 360.80p 236144
21/12/2022 341.60p 359.60p 341.60p 359.20p 243738
20/12/2022 362.00p 362.00p 347.20p 350.60p 253603
19/12/2022 355.60p 364.20p 347.20p 363.40p 231800
16/12/2022 366.60p 367.80p 356.20p 359.00p 10813576
15/12/2022 354.40p 367.80p 354.40p 360.80p 406838
14/12/2022 355.00p 363.80p 352.80p 363.20p 570263
13/12/2022 338.60p 364.80p 338.60p 357.80p 722728
12/12/2022 347.80p 347.80p 337.00p 347.00p 319781
09/12/2022 340.00p 347.80p 337.42p 347.80p 486883
08/12/2022 349.00p 356.40p 338.60p 341.60p 433018
07/12/2022 360.00p 360.00p 350.20p 357.60p 617733
06/12/2022 358.20p 359.40p 343.80p 356.20p 679478
05/12/2022 365.80p 366.32p 353.60p 358.80p 418174
02/12/2022 357.20p 365.40p 352.80p 358.00p 469069
01/12/2022 364.60p 370.00p 351.40p 356.40p 798571
30/11/2022 370.60p 370.60p 352.80p 358.40p 783413
29/11/2022 358.00p 370.20p 357.00p 364.20p 521364
28/11/2022 366.00p 375.50p 359.00p 359.00p 400152
25/11/2022 374.60p 379.42p 360.40p 368.20p 362754
24/11/2022 381.40p 382.00p 371.40p 378.00p 227295
23/11/2022 364.80p 381.20p 364.80p 375.80p 312449
22/11/2022 378.60p 382.60p 369.00p 370.80p 355732
21/11/2022 391.80p 391.80p 367.60p 369.60p 618194
18/11/2022 381.00p 392.80p 381.00p 391.80p 227433
17/11/2022 388.00p 390.40p 376.20p 390.40p 334404
16/11/2022 388.00p 395.20p 374.22p 378.80p 396496
15/11/2022 384.00p 396.00p 383.20p 387.00p 392123
14/11/2022 391.60p 401.75p 388.60p 393.20p 287700
11/11/2022 390.20p 472.40p 390.20p 398.60p 759516
10/11/2022 370.00p 406.20p 367.60p 398.80p 207354
09/11/2022 376.20p 388.87p 371.00p 376.00p 208959
08/11/2022 375.20p 389.60p 375.20p 385.60p 219829
07/11/2022 378.20p 385.80p 372.20p 383.00p 204202
04/11/2022 360.20p 380.50p 360.20p 377.20p 236046
03/11/2022 375.00p 378.80p 361.95p 368.20p 167532
02/11/2022 373.60p 380.00p 366.40p 378.60p 372709
01/11/2022 376.40p 380.80p 371.00p 375.80p 341838
31/10/2022 378.40p 378.40p 359.00p 367.60p 335094
28/10/2022 365.80p 377.00p 360.80p 369.20p 269575
27/10/2022 371.20p 375.80p 360.80p 374.80p 229903
26/10/2022 357.00p 370.60p 352.40p 365.80p 225483
25/10/2022 352.00p 359.80p 340.20p 358.20p 301465
24/10/2022 348.60p 354.20p 337.00p 354.20p 321975
21/10/2022 339.40p 353.80p 338.20p 343.00p 464522
20/10/2022 335.20p 348.40p 335.20p 345.00p 270150
19/10/2022 355.60p 362.00p 336.20p 342.20p 307358
18/10/2022 349.40p 356.80p 349.20p 354.20p 308384
17/10/2022 323.00p 351.40p 323.00p 351.40p 301742
14/10/2022 334.20p 340.80p 327.00p 329.40p 785238
13/10/2022 338.00p 338.00p 322.80p 326.40p 2753427
12/10/2022 332.20p 338.00p 326.40p 330.00p 419708
11/10/2022 355.80p 359.20p 336.20p 337.40p 428583
10/10/2022 366.40p 367.40p 357.00p 360.00p 255168
07/10/2022 368.00p 368.00p 356.00p 360.80p 187645
06/10/2022 360.60p 363.60p 351.00p 363.60p 424972
05/10/2022 365.80p 370.80p 351.60p 355.80p 241595
04/10/2022 374.60p 379.60p 365.40p 365.40p 402028
03/10/2022 373.80p 376.60p 363.40p 365.80p 500554
30/09/2022 344.00p 370.80p 344.00p 367.80p 692740
29/09/2022 369.00p 369.00p 350.20p 350.60p 689623
28/09/2022 339.80p 363.60p 334.80p 363.60p 815789
27/09/2022 360.00p 364.70p 343.60p 345.00p 362493
26/09/2022 375.40p 375.40p 357.00p 358.20p 475721
23/09/2022 388.80p 394.60p 373.60p 379.80p 625272
22/09/2022 408.20p 408.20p 390.80p 393.20p 211438
21/09/2022 396.00p 406.80p 396.00p 400.20p 217247
20/09/2022 415.60p 415.60p 398.40p 400.00p 403590
19/09/2022 391.00p 406.80p 391.00p 406.40p 1451724
16/09/2022 391.00p 406.80p 391.00p 406.40p 1451724
15/09/2022 400.40p 403.20p 394.20p 403.20p 675706
14/09/2022 398.00p 404.70p 393.04p 397.00p 450852
13/09/2022 429.60p 429.60p 402.60p 402.60p 531454
12/09/2022 412.40p 420.00p 399.40p 419.60p 685090
09/09/2022 413.40p 414.60p 402.60p 402.60p 405744
08/09/2022 410.00p 412.80p 403.20p 405.20p 640439
07/09/2022 405.00p 409.22p 400.40p 405.40p 671341
06/09/2022 403.80p 408.60p 397.61p 406.00p 757472
05/09/2022 404.20p 408.40p 396.40p 400.80p 478127
02/09/2022 406.00p 407.80p 396.98p 407.80p 575379
01/09/2022 403.80p 406.60p 397.00p 400.60p 367069
31/08/2022 427.40p 427.40p 407.00p 412.40p 451515
30/08/2022 411.00p 425.80p 411.00p 417.40p 299867
29/08/2022 431.00p 431.60p 418.80p 420.00p 224460
26/08/2022 431.00p 431.60p 418.80p 420.00p 224460
25/08/2022 432.00p 438.03p 423.40p 427.60p 259204
24/08/2022 425.00p 438.00p 425.00p 433.00p 248412
23/08/2022 440.80p 441.60p 430.40p 432.80p 826010
22/08/2022 449.00p 451.40p 439.20p 441.00p 427658
19/08/2022 446.80p 460.40p 443.40p 448.40p 241173
18/08/2022 447.00p 458.20p 447.00p 453.00p 483888
17/08/2022 472.80p 480.80p 454.40p 456.00p 325700
16/08/2022 481.80p 482.00p 467.60p 469.20p 581161
15/08/2022 481.80p 491.40p 476.00p 478.80p 179664
12/08/2022 468.40p 486.40p 468.40p 483.00p 242973
11/08/2022 482.20p 488.80p 477.00p 477.20p 345268
10/08/2022 475.60p 489.00p 474.40p 483.60p 537733
09/08/2022 482.20p 504.00p 478.00p 479.00p 490961
08/08/2022 490.00p 498.40p 486.60p 490.00p 159926
05/08/2022 505.00p 506.00p 499.40p 501.00p 196931
04/08/2022 516.50p 516.50p 504.00p 508.00p 165700
03/08/2022 502.00p 514.50p 502.00p 508.50p 695063
02/08/2022 514.50p 514.50p 501.00p 505.00p 286001
01/08/2022 510.00p 518.50p 504.83p 513.50p 232685
29/07/2022 505.00p 513.00p 499.40p 502.00p 555560
28/07/2022 510.50p 512.00p 503.00p 505.00p 205451
27/07/2022 530.00p 530.00p 501.00p 506.00p 259137
26/07/2022 521.50p 534.00p 516.50p 516.50p 142726
25/07/2022 531.00p 535.00p 516.50p 522.00p 334063
22/07/2022 517.50p 534.50p 516.50p 531.50p 493308
21/07/2022 506.50p 523.00p 506.50p 522.00p 244050
20/07/2022 514.00p 520.50p 514.00p 519.00p 98662
19/07/2022 509.00p 515.50p 507.00p 515.50p 103234
18/07/2022 511.00p 521.80p 506.50p 510.00p 176046
15/07/2022 483.80p 509.50p 483.80p 506.50p 143398
14/07/2022 513.50p 516.00p 490.40p 495.80p 665087
13/07/2022 519.00p 519.00p 508.50p 510.00p 262760
12/07/2022 513.00p 520.00p 508.00p 517.00p 224343
11/07/2022 516.00p 525.50p 515.50p 521.00p 247474
08/07/2022 536.00p 536.51p 518.50p 527.00p 333467
07/07/2022 511.50p 536.50p 511.50p 532.00p 154392
06/07/2022 510.00p 527.25p 510.00p 522.50p 263534
05/07/2022 524.00p 524.00p 506.00p 515.00p 197887
04/07/2022 519.50p 525.00p 512.00p 522.00p 98156
01/07/2022 520.50p 531.50p 515.50p 515.50p 273869
30/06/2022 537.00p 538.50p 519.00p 522.00p 515265
29/06/2022 559.00p 559.00p 538.00p 538.50p 328231
28/06/2022 551.00p 564.00p 550.50p 555.00p 555973
27/06/2022 544.50p 553.00p 542.00p 543.50p 427241
24/06/2022 557.50p 557.50p 542.00p 544.00p 360334
23/06/2022 566.50p 566.50p 543.50p 545.50p 266222
22/06/2022 547.00p 560.50p 547.00p 551.00p 253004
21/06/2022 572.50p 572.50p 560.50p 559.00p 44560
20/06/2022 545.00p 562.50p 545.00p 559.00p 432039
17/06/2022 539.50p 552.00p 533.00p 545.00p 1391982
16/06/2022 575.00p 575.00p 520.50p 535.00p 1346585
15/06/2022 588.00p 588.00p 575.00p 582.00p 313381
14/06/2022 574.00p 577.50p 565.50p 574.00p 448560
13/06/2022 585.00p 585.00p 564.50p 572.00p 386467
10/06/2022 583.00p 589.00p 577.50p 588.00p 340747
09/06/2022 590.00p 601.50p 590.00p 591.50p 204237
08/06/2022 606.00p 608.50p 601.50p 603.00p 157123
07/06/2022 612.50p 612.50p 598.50p 603.00p 133490
06/06/2022 595.00p 600.00p 587.31p 600.00p 332141
03/06/2022 603.50p 604.50p 587.50p 591.00p 221562
02/06/2022 603.50p 604.50p 587.50p 591.00p 221562
01/06/2022 603.50p 604.50p 587.50p 591.00p 221562
31/05/2022 598.50p 604.36p 590.00p 597.50p 339480
30/05/2022 614.00p 616.38p 603.00p 605.00p 266616
27/05/2022 588.00p 603.50p 588.00p 603.00p 439801
26/05/2022 587.50p 591.50p 579.00p 590.00p 214400
25/05/2022 583.50p 586.50p 570.00p 573.00p 252456

*Close Price adjusted for both dividends and splits