Shaftesbury Capital (SHC) Share Price

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

Date Open High Low Close* Volume
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
08/08/2025 162.10p 162.10p 157.20p 157.20p 1167713
07/08/2025 156.80p 161.50p 156.80p 157.70p 2174390
06/08/2025 162.90p 162.90p 159.40p 160.70p 1831600
05/08/2025 157.30p 160.80p 157.30p 159.30p 1760998
04/08/2025 156.10p 160.30p 155.80p 160.30p 2603377
01/08/2025 156.00p 156.90p 154.60p 155.80p 6136697
31/07/2025 155.30p 160.40p 155.30p 158.20p 7775076
30/07/2025 159.80p 162.70p 158.70p 159.70p 12372703
29/07/2025 159.90p 162.40p 153.20p 161.20p 6061111
28/07/2025 159.90p 159.90p 155.80p 155.80p 4962366
25/07/2025 157.50p 157.80p 156.70p 156.70p 3257377
24/07/2025 156.20p 159.10p 156.20p 158.20p 2706023
23/07/2025 157.50p 158.80p 156.70p 157.90p 1938712
22/07/2025 159.20p 159.20p 156.10p 156.60p 6852934
21/07/2025 154.20p 158.00p 153.60p 157.70p 1950449
18/07/2025 151.10p 154.10p 151.10p 153.80p 1975558
17/07/2025 149.10p 152.40p 149.10p 150.80p 7485573
16/07/2025 153.10p 154.10p 151.30p 151.30p 2536720
15/07/2025 154.70p 154.70p 152.00p 153.00p 4794180
14/07/2025 150.80p 152.80p 150.80p 152.40p 4119470
11/07/2025 150.30p 151.70p 150.30p 151.10p 2783179
10/07/2025 155.80p 155.80p 151.00p 151.50p 3761304
09/07/2025 152.90p 155.30p 152.70p 154.90p 4615785
08/07/2025 153.50p 154.30p 151.50p 153.10p 5992962
07/07/2025 155.00p 155.20p 154.00p 154.00p 3076771
04/07/2025 151.50p 154.70p 151.50p 154.50p 2947247
03/07/2025 152.50p 155.30p 152.10p 154.60p 3572434
02/07/2025 157.10p 158.80p 151.40p 151.40p 6184095
01/07/2025 156.90p 158.70p 156.00p 158.10p 2843800
30/06/2025 156.80p 158.70p 156.10p 156.10p 5645785
27/06/2025 155.10p 157.30p 154.00p 156.90p 6814745
26/06/2025 154.90p 154.90p 151.60p 154.50p 3670706
25/06/2025 148.90p 153.10p 148.90p 152.20p 3037793
24/06/2025 153.90p 154.02p 151.10p 152.40p 9953589
23/06/2025 152.50p 152.50p 150.10p 150.90p 2302708
20/06/2025 150.60p 153.20p 150.00p 152.50p 12895292
19/06/2025 149.90p 150.50p 148.30p 149.60p 3073703
18/06/2025 150.40p 151.30p 149.10p 149.90p 2808569
17/06/2025 149.90p 150.73p 146.80p 150.50p 4825441
16/06/2025 146.30p 148.20p 145.30p 148.20p 2388014
13/06/2025 148.00p 148.10p 145.60p 146.00p 3359195
12/06/2025 148.00p 148.90p 146.50p 148.80p 2961896
11/06/2025 150.00p 150.00p 146.00p 147.30p 1894219
10/06/2025 145.60p 147.70p 145.20p 146.70p 2176438
09/06/2025 145.90p 145.90p 144.60p 145.50p 1446812
06/06/2025 144.30p 145.60p 143.90p 145.10p 3292387
05/06/2025 143.90p 145.90p 143.10p 144.70p 2880857
04/06/2025 143.90p 144.40p 142.80p 143.50p 4146872
03/06/2025 144.30p 145.50p 143.00p 143.90p 3138519
02/06/2025 146.30p 147.80p 142.80p 143.70p 7090676
30/05/2025 143.60p 148.20p 143.60p 147.10p 3375026
29/05/2025 145.60p 147.20p 144.80p 147.20p 1565348
28/05/2025 148.00p 148.00p 144.70p 145.60p 2409572
27/05/2025 143.70p 145.60p 143.60p 144.70p 1909934
23/05/2025 142.80p 145.40p 141.20p 142.70p 2085056
22/05/2025 143.70p 144.40p 142.90p 143.70p 1833019
21/05/2025 145.00p 145.00p 143.20p 143.80p 2585094
20/05/2025 145.60p 146.20p 144.30p 145.20p 2155553
19/05/2025 143.90p 145.10p 141.80p 145.10p 2793644
16/05/2025 144.10p 144.30p 142.30p 143.60p 4046331
15/05/2025 139.80p 143.70p 139.40p 143.70p 2507650
14/05/2025 141.50p 141.50p 139.00p 140.40p 2714684
13/05/2025 139.30p 140.70p 139.20p 140.00p 7672044
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

*Close Price adjusted for both dividends and splits