Shaftesbury Capital (SHC) Share Price

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

Date Open High Low Close* Volume
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
25/04/2023 115.00p 115.30p 113.10p 114.80p 1274537
24/04/2023 115.10p 117.62p 114.60p 115.00p 1688471
21/04/2023 114.80p 118.10p 114.80p 117.80p 1450393
20/04/2023 115.60p 120.40p 115.60p 116.90p 2117426
19/04/2023 119.00p 119.00p 116.20p 118.20p 1666733
18/04/2023 119.00p 119.30p 117.80p 119.00p 2251438
17/04/2023 117.00p 119.00p 117.00p 118.20p 3339935
14/04/2023 116.60p 119.50p 115.86p 118.90p 2342396
13/04/2023 119.90p 119.90p 114.27p 116.00p 2548930
12/04/2023 113.00p 116.90p 112.70p 116.40p 5627878
11/04/2023 114.50p 115.43p 112.30p 112.40p 2207909
06/04/2023 110.50p 114.30p 110.50p 114.30p 1898879
05/04/2023 115.40p 115.40p 110.30p 110.40p 4629056
04/04/2023 115.20p 117.10p 112.98p 113.30p 3401192
03/04/2023 111.80p 115.40p 111.80p 115.20p 2122864
31/03/2023 116.00p 116.00p 112.70p 114.70p 2817823
30/03/2023 110.80p 113.90p 110.70p 113.70p 2796809
29/03/2023 106.70p 110.00p 106.20p 110.00p 3271690
28/03/2023 110.60p 110.60p 104.30p 106.30p 4994261
27/03/2023 108.70p 109.90p 107.20p 108.40p 2456815
24/03/2023 111.70p 112.40p 107.60p 107.70p 4007994
23/03/2023 113.60p 114.20p 111.40p 113.00p 2378164
22/03/2023 112.90p 114.10p 111.28p 113.60p 2724954
21/03/2023 111.00p 114.50p 111.00p 114.00p 5694205
20/03/2023 109.30p 112.80p 108.70p 111.10p 4106303
17/03/2023 117.30p 120.00p 110.10p 111.00p 15709810
16/03/2023 124.10p 125.00p 118.50p 119.40p 11939615
15/03/2023 124.40p 124.60p 120.68p 123.00p 4478935
14/03/2023 116.90p 122.90p 115.00p 122.50p 6914503
13/03/2023 123.20p 123.70p 114.70p 117.20p 8080827
10/03/2023 125.90p 126.70p 121.60p 123.30p 6721696
09/03/2023 130.70p 130.70p 126.70p 128.30p 4743604
08/03/2023 130.50p 131.90p 128.90p 131.10p 6055174
07/03/2023 131.80p 132.30p 129.94p 130.00p 3635393

*Close Price adjusted for both dividends and splits