Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Shaftesbury Capital (SHC) Share Price

Intraday
Historical

Price	143.80p on 07-11-2025 at 18:00:08
Change	-0.80p -0.55%
Buy	143.40p
Sell	143.30p

Last Trade:	Buy 167.00 at 143.80p
Day's Volume:	1,658,447
Last Close:	143.80p
Open:	144.90p
ISIN:	GB00B62G9D36

Day's Range	142.60p - 144.90p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.62b
VWAP:	143.68663p
Shares in Issue:	1.82b

Sector: Real Estate Trusts

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Shaftesbury Capital (SHC) Latest Trades
Buy*	167	143.80p	SI Trade	16:35:03 - 07-Nov-25
Buy*	369	143.80p	SI Trade	16:35:03 - 07-Nov-25
Buy*	501	143.80p	SI Trade	16:35:03 - 07-Nov-25
Buy*	60	143.80p	SI Trade	16:35:03 - 07-Nov-25
Buy*	104	143.40p	Automatic Execution	16:29:06 - 07-Nov-25
Sell*	210	143.40p	Automatic Execution	16:29:06 - 07-Nov-25
Sell*	344	143.40p	Automatic Execution	16:29:06 - 07-Nov-25
Sell*	1,600	143.40p	Automatic Execution	16:29:06 - 07-Nov-25
Sell*	417	143.40p	Automatic Execution	16:29:06 - 07-Nov-25
Sell*	68	143.40p	Automatic Execution	16:29:06 - 07-Nov-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	144.90	144.90	142.60	143.80	1,658,447
6th Nov 2025 (Thu)	142.10	147.00	142.10	144.60	3,087,343
5th Nov 2025 (Wed)	140.50	144.20	140.50	143.20	3,851,273
4th Nov 2025 (Tue)	138.10	143.30	138.00	142.50	5,741,763
3rd Nov 2025 (Mon)	140.90	141.60	139.10	141.40	1,733,798
31st Oct 2025 (Fri)	141.20	142.10	140.30	140.40	3,672,947
30th Oct 2025 (Thu)	141.30	143.90	140.90	141.50	3,643,739
29th Oct 2025 (Wed)	146.20	146.30	144.20	144.20	11,719,380
28th Oct 2025 (Tue)	144.20	146.40	144.20	145.70	5,053,543
27th Oct 2025 (Mon)	146.70	146.70	144.30	146.10	2,429,044
24th Oct 2025 (Fri)	147.50	147.50	143.80	146.20	2,443,698
23rd Oct 2025 (Thu)	144.30	146.00	144.30	146.00	2,385,328
22nd Oct 2025 (Wed)	142.20	145.60	142.20	145.00	4,876,065
21st Oct 2025 (Tue)	143.40	144.30	141.90	142.50	3,030,903
20th Oct 2025 (Mon)	142.80	143.20	142.00	142.80	1,041,719
17th Oct 2025 (Fri)	141.20	142.70	140.40	142.60	4,730,856
16th Oct 2025 (Thu)	141.80	144.60	141.10	143.00	2,517,205
15th Oct 2025 (Wed)	145.30	145.30	142.90	144.60	2,871,186
14th Oct 2025 (Tue)	140.40	144.10	140.40	142.80	4,001,607
13th Oct 2025 (Mon)	139.00	141.80	138.80	141.60	1,808,442
10th Oct 2025 (Fri)	142.20	142.20	138.40	138.40	3,693,599
9th Oct 2025 (Thu)	139.90	140.70	137.80	140.20	2,883,862
8th Oct 2025 (Wed)	136.00	138.90	136.00	137.90	5,090,119
7th Oct 2025 (Tue)	140.00	140.50	138.60	139.10	1,881,700

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
27th Oct 2025 10:00 am	RNS	Non-executive Director Role Changes
17th Oct 2025 9:00 am	RNS	Block listing Interim Review
7th Oct 2025 11:30 am	RNS	Holding(s) in Company
1st Oct 2025 10:00 am	RNS	Notice to Bondholders
24th Sep 2025 8:00 am	RNS	Holding(s) in Company
23rd Sep 2025 8:00 am	RNS	Holding(s) in Company
16th Sep 2025 4:00 pm	RNS	Holding(s) in Company
18th Aug 2025 12:00 pm	RNS	Holding(s) in Company
15th Aug 2025 9:00 am	RNS	Holding(s) in Company
12th Aug 2025 9:30 am	RNS	2025 Interim Dividend - Exchange Rate

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21