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	136.90p on 02-09-2025 at 15:55:06
Change	-7.70p -5.33%
Buy	137.20p
Sell	137.10p

Last Trade:	Buy 174,610.00 at 138.06p
Day's Volume:	8,857,610
Last Close:	136.90p
Open:	143.20p
ISIN:	GB00B62G9D36

Day's Range	136.90p - 144.60p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.49b
VWAP:	138.41632p
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*	174,610	138.06p	SI Trade	16:41:19 - 02-Sep-25
Buy*	133,397	138.06p	SI Trade	16:41:19 - 02-Sep-25
Buy*	91,993	138.06p	SI Trade	16:41:19 - 02-Sep-25
Sell*	26,933	136.90p	Automatic Execution	16:35:16 - 02-Sep-25
Sell*	1,646,285	136.90p	Uncrossing Trade	16:35:16 - 02-Sep-25
Buy*	10	137.20p	Automatic Execution	16:27:32 - 02-Sep-25
Buy*	846	137.10p	Automatic Execution	16:26:57 - 02-Sep-25
Buy*	294	137.10p	Automatic Execution	16:26:57 - 02-Sep-25
Buy*	245	137.10p	Automatic Execution	16:26:57 - 02-Sep-25
Buy*	687	137.10p	Automatic Execution	16:26:57 - 02-Sep-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2025 (Mon)	144.00	146.00	144.00	144.60	4,211,979
29th Aug 2025 (Fri)	143.80	146.40	143.80	146.00	1,644,873
28th Aug 2025 (Thu)	145.60	147.20	145.20	146.20	3,065,096
27th Aug 2025 (Wed)	144.50	148.00	144.50	147.40	2,073,396
26th Aug 2025 (Tue)	149.50	149.80	147.00	147.40	3,809,104
25th Aug 2025 (Mon)	149.50	149.50	149.50	149.50	0
22nd Aug 2025 (Fri)	148.10	149.60	147.30	149.50	1,536,211
21st Aug 2025 (Thu)	147.60	149.90	147.60	148.30	2,058,491
20th Aug 2025 (Wed)	152.90	152.90	149.20	151.30	3,095,908
19th Aug 2025 (Tue)	153.50	153.50	149.80	149.80	3,459,376
18th Aug 2025 (Mon)	151.00	153.30	150.50	151.40	16,491,256
15th Aug 2025 (Fri)	154.80	154.80	151.70	151.80	1,686,963
14th Aug 2025 (Thu)	154.00	154.80	152.80	153.00	2,028,550
13th Aug 2025 (Wed)	154.20	155.70	152.50	153.90	2,845,149
12th Aug 2025 (Tue)	160.10	160.10	154.50	154.50	2,037,765
11th Aug 2025 (Mon)	156.50	157.90	156.50	157.10	1,098,058
8th Aug 2025 (Fri)	162.10	162.10	157.20	157.20	1,167,711
7th Aug 2025 (Thu)	156.80	161.40	156.80	157.70	5,174,386
6th Aug 2025 (Wed)	162.90	162.90	159.80	160.70	1,831,597
5th Aug 2025 (Tue)	157.30	160.80	157.30	159.30	1,760,992
4th Aug 2025 (Mon)	156.10	160.30	156.00	160.30	2,603,368

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
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
30th Jul 2025 4:45 pm	RNS	Notice to Bondholders
29th Jul 2025 7:00 am	RNS	Half-year Report
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,116.69

Change-79.65