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	157.10p on 22-07-2025 at 07:40:10
Change	-0.60p -0.38%
Buy	157.10p
Sell	156.80p
Buy / Sell SHC Shares

Last Trade:	Buy 1.00 at 157.20p
Day's Volume:	169,223
Last Close:	157.70p
Open:	159.20p
ISIN:	GB00B62G9D36

Day's Range	157.10p - 159.20p
52wk Range:	111.70p - 159.20p
Market Capitalisation:	£2.86b
VWAP:	157.92863p
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*	1	157.20p	Ordinary	08:36:10 - 22-Jul-25
Unknown*	999	157.20p	OTC Trade	08:31:50 - 22-Jul-25
Sell*	100	157.10p	Automatic Execution	08:31:50 - 22-Jul-25
Sell*	635	157.10p	Automatic Execution	08:31:50 - 22-Jul-25
Sell*	63	157.10p	Automatic Execution	08:30:37 - 22-Jul-25
Buy*	2,135	157.30p	Automatic Execution	08:30:00 - 22-Jul-25
Buy*	2,400	157.30p	Automatic Execution	08:30:00 - 22-Jul-25
Sell*	330	157.20p	Automatic Execution	08:29:25 - 22-Jul-25
Sell*	800	157.20p	Automatic Execution	08:29:22 - 22-Jul-25
Sell*	801	157.30p	Automatic Execution	08:29:14 - 22-Jul-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2025 (Mon)	154.20	158.00	154.00	157.70	1,950,441
18th Jul 2025 (Fri)	151.10	154.10	151.10	153.80	1,975,555
17th Jul 2025 (Thu)	149.10	152.40	149.10	150.80	7,485,574
16th Jul 2025 (Wed)	153.10	154.10	151.30	151.30	2,536,717
15th Jul 2025 (Tue)	154.70	154.70	152.00	153.00	7,129,050
14th Jul 2025 (Mon)	150.80	152.80	150.80	152.40	4,119,458
11th Jul 2025 (Fri)	150.30	151.70	150.30	151.10	4,283,176
10th Jul 2025 (Thu)	155.80	155.80	151.00	151.50	3,761,755
9th Jul 2025 (Wed)	152.90	155.30	152.70	154.90	4,615,783
8th Jul 2025 (Tue)	153.50	154.10	151.50	153.10	7,343,704
7th Jul 2025 (Mon)	155.00	155.20	154.00	154.00	3,076,787
4th Jul 2025 (Fri)	151.50	154.60	151.50	154.50	2,947,300
3rd Jul 2025 (Thu)	152.50	155.30	152.10	154.60	3,572,430
2nd Jul 2025 (Wed)	157.10	158.50	151.40	151.40	6,184,091
1st Jul 2025 (Tue)	156.90	158.70	156.00	158.10	2,845,290
30th Jun 2025 (Mon)	156.80	158.70	156.10	156.10	5,645,774
27th Jun 2025 (Fri)	155.10	157.30	154.00	156.90	6,814,789
26th Jun 2025 (Thu)	154.90	154.90	151.60	154.50	3,671,309
25th Jun 2025 (Wed)	148.90	153.10	148.90	152.20	3,061,328
24th Jun 2025 (Tue)	153.90	154.00	151.10	152.40	9,953,583
23rd Jun 2025 (Mon)	152.50	152.50	150.10	150.90	2,302,701

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
16th Jul 2025 3:30 pm	RNS	Holding(s) in Company
9th Jul 2025 10:30 am	RNS	Holding(s) in Company
4th Jul 2025 4:15 pm	RNS	Holding(s) in Company
1st Jul 2025 9:00 am	RNS	Notice of 2025 interim results
17th Jun 2025 9:30 am	RNS	Holding(s) in Company
30th May 2025 10:00 am	RNS	Notice to Bondholders
22nd May 2025 3:30 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	AGM Trading Update
21st May 2025 11:30 am	RNS	Holding(s) in Company
17th Apr 2025 9:00 am	RNS	Block listing Interim Review

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,009.18

Change-3.81