Shaftesbury Capital (SHC) Share Price

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

Date Open High Low Close* Volume
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
25/07/2024 149.00p 149.00p 144.60p 146.50p 2344893
24/07/2024 151.00p 151.00p 146.10p 146.10p 16284667
23/07/2024 149.70p 150.10p 147.00p 148.10p 6475670
22/07/2024 150.40p 151.60p 149.73p 150.30p 2119322
19/07/2024 149.70p 150.40p 148.60p 150.40p 1055991
18/07/2024 149.50p 152.02p 149.30p 150.20p 1701397
17/07/2024 151.00p 151.00p 146.70p 149.20p 1946615
16/07/2024 149.40p 151.70p 148.50p 148.60p 4368133
15/07/2024 148.00p 150.50p 148.00p 150.50p 1339285
12/07/2024 143.80p 149.70p 143.80p 149.60p 3517218
11/07/2024 146.00p 147.70p 143.90p 147.70p 2192457
10/07/2024 143.10p 146.00p 142.87p 144.70p 5888129
09/07/2024 148.00p 148.00p 142.30p 142.40p 6694351
08/07/2024 146.80p 148.40p 145.80p 146.00p 2143882
05/07/2024 145.60p 148.00p 145.60p 146.10p 1907104
04/07/2024 145.50p 145.90p 144.60p 145.10p 1236520
03/07/2024 143.50p 144.70p 140.05p 144.70p 2904760
02/07/2024 139.80p 141.50p 139.30p 139.90p 3342552
01/07/2024 141.00p 142.10p 139.20p 141.00p 2037338
28/06/2024 137.60p 140.30p 137.60p 139.20p 6310029
27/06/2024 140.00p 140.00p 137.70p 138.60p 1955857
26/06/2024 139.00p 140.00p 137.70p 137.70p 2159547
25/06/2024 138.10p 141.30p 138.09p 138.70p 3016803
24/06/2024 140.50p 140.60p 137.80p 140.50p 2895466
21/06/2024 140.70p 141.60p 137.60p 138.20p 24364104
20/06/2024 138.70p 142.00p 138.70p 141.00p 21664496
19/06/2024 141.40p 142.30p 138.80p 138.80p 4828729
18/06/2024 136.20p 141.90p 136.20p 141.60p 2484653
17/06/2024 136.90p 138.60p 136.90p 137.90p 1840163
14/06/2024 138.60p 139.50p 136.90p 136.90p 1383999
13/06/2024 144.80p 144.80p 139.60p 139.60p 2332964
12/06/2024 143.20p 143.20p 139.60p 142.40p 2759558
11/06/2024 142.40p 143.40p 139.30p 139.30p 1773972
10/06/2024 146.60p 146.60p 142.10p 142.40p 1741819
07/06/2024 146.10p 147.30p 142.30p 143.40p 1283772
06/06/2024 147.50p 147.50p 145.40p 147.00p 2586780
05/06/2024 144.60p 146.30p 144.30p 146.00p 1570226
04/06/2024 145.90p 148.60p 142.22p 144.40p 2124518
03/06/2024 141.90p 147.10p 141.90p 146.00p 2566805
31/05/2024 151.10p 151.10p 144.60p 145.80p 8239335
30/05/2024 143.20p 148.00p 143.20p 147.40p 3000851
29/05/2024 144.60p 145.60p 143.60p 144.80p 1600988
28/05/2024 143.20p 146.78p 141.50p 145.50p 2008681
24/05/2024 137.80p 142.30p 137.10p 141.90p 3716140
23/05/2024 140.10p 142.50p 139.00p 139.00p 10194470
22/05/2024 138.60p 142.10p 137.80p 142.10p 13926611
21/05/2024 140.70p 141.40p 139.10p 139.30p 2377823
20/05/2024 143.50p 143.50p 140.10p 141.50p 937287
17/05/2024 140.70p 143.00p 139.90p 140.10p 1403608
16/05/2024 138.40p 142.10p 138.40p 142.10p 1651527
15/05/2024 142.60p 143.10p 140.10p 141.00p 3020942
14/05/2024 137.60p 141.20p 137.60p 140.00p 1773111
13/05/2024 137.40p 142.16p 137.40p 139.10p 1339021
10/05/2024 144.90p 144.90p 140.20p 140.40p 1268843
09/05/2024 141.30p 143.70p 139.73p 142.00p 2614925
08/05/2024 140.50p 142.10p 139.40p 142.10p 3195057
07/05/2024 139.70p 141.20p 139.10p 140.50p 4046751
03/05/2024 138.60p 139.50p 136.60p 138.20p 5594872
02/05/2024 138.00p 138.00p 134.80p 136.70p 4403580
01/05/2024 132.10p 136.80p 132.10p 135.60p 2415402
30/04/2024 137.00p 138.10p 134.70p 134.70p 4223789
29/04/2024 138.00p 138.00p 135.50p 137.40p 1366005
26/04/2024 135.60p 135.65p 133.80p 135.00p 1382519
25/04/2024 135.50p 135.50p 132.60p 134.30p 1888173
24/04/2024 136.00p 136.00p 133.90p 134.60p 2436334
23/04/2024 134.70p 135.40p 134.30p 134.90p 1256004
22/04/2024 136.00p 136.00p 133.40p 133.80p 2133022
19/04/2024 135.20p 135.20p 130.90p 133.20p 650975
18/04/2024 132.70p 133.80p 131.50p 133.30p 1640021
17/04/2024 131.70p 134.21p 131.00p 131.90p 14661299
16/04/2024 132.60p 134.00p 131.50p 132.00p 5474801
15/04/2024 135.00p 136.70p 133.90p 134.80p 9103348
12/04/2024 139.20p 139.92p 135.10p 135.70p 2273031
11/04/2024 138.80p 139.80p 137.90p 138.40p 2842562
10/04/2024 142.50p 142.63p 138.30p 139.10p 1402475
09/04/2024 141.60p 142.20p 140.90p 141.20p 1111580
08/04/2024 137.80p 142.10p 137.80p 141.60p 1208326
05/04/2024 142.50p 142.50p 139.60p 141.30p 1094525
04/04/2024 140.00p 144.50p 140.00p 141.90p 4460842
03/04/2024 144.80p 144.80p 141.20p 141.30p 1418950
02/04/2024 143.30p 145.10p 142.32p 143.00p 2121762
28/03/2024 143.60p 145.60p 141.00p 144.30p 2747373
27/03/2024 145.00p 145.00p 140.70p 142.10p 1296668
26/03/2024 143.10p 144.60p 142.90p 144.00p 1089866
25/03/2024 141.30p 144.00p 140.60p 143.30p 2943536
22/03/2024 142.10p 142.70p 139.92p 141.50p 1525874
21/03/2024 140.50p 142.20p 138.00p 141.80p 2361813
20/03/2024 134.20p 134.20p 132.90p 135.30p 1067933
19/03/2024 134.20p 135.10p 132.30p 132.90p 1828603
18/03/2024 131.60p 133.80p 131.60p 133.70p 1629366
15/03/2024 132.70p 134.50p 131.50p 132.10p 10078228
14/03/2024 134.20p 134.20p 131.10p 132.50p 2620810
13/03/2024 129.70p 132.41p 129.70p 131.70p 2461735
12/03/2024 132.60p 133.80p 130.40p 130.40p 1903371
11/03/2024 134.00p 134.60p 132.10p 133.00p 2780175
08/03/2024 128.00p 133.30p 127.71p 133.30p 1311753
07/03/2024 130.40p 132.80p 130.40p 131.30p 1770333
06/03/2024 126.00p 131.99p 126.00p 131.20p 1262452
05/03/2024 126.60p 129.80p 126.60p 128.80p 2751214
04/03/2024 128.10p 130.25p 127.20p 128.70p 2534007
01/03/2024 125.70p 129.90p 124.50p 129.50p 2877450
29/02/2024 124.00p 124.30p 119.00p 123.90p 4045190
28/02/2024 125.10p 125.10p 120.40p 121.70p 1922849
27/02/2024 125.80p 126.30p 123.50p 123.50p 3920304
26/02/2024 124.50p 127.30p 124.50p 125.50p 1525614
23/02/2024 129.50p 129.50p 126.70p 126.70p 1615618
22/02/2024 127.40p 129.70p 126.60p 128.00p 3304325
21/02/2024 131.10p 131.60p 128.50p 128.80p 2258761
20/02/2024 129.00p 132.20p 129.00p 130.90p 1306344
19/02/2024 135.10p 135.10p 130.90p 132.30p 1675609
16/02/2024 130.10p 132.40p 130.00p 132.00p 1395943
15/02/2024 133.60p 133.60p 130.10p 131.20p 927665
14/02/2024 129.00p 131.20p 128.50p 130.10p 1777854
13/02/2024 130.10p 133.10p 127.20p 128.50p 2827894
12/02/2024 128.20p 134.40p 128.20p 133.00p 688819
09/02/2024 130.60p 133.20p 129.80p 131.60p 1966118
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

*Close Price adjusted for both dividends and splits