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	140.90p on 05-12-2025 at 19:40:08
Change	-1.30p -0.91%
Buy	141.60p
Sell	141.40p

Last Trade:	Sell 897,409.00 at 140.90p
Day's Volume:	1,700,161
Last Close:	140.90p
Open:	144.80p
ISIN:	GB00B62G9D36

Day's Range	140.90p - 144.80p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.57b
VWAP:	141.42347p
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
Sell*	897,409	140.90p	Uncrossing Trade	16:35:24 - 05-Dec-25
Buy*	1,318	141.50p	Automatic Execution	16:29:52 - 05-Dec-25
Buy*	100	141.50p	Automatic Execution	16:29:52 - 05-Dec-25
Buy*	401	141.50p	Automatic Execution	16:29:46 - 05-Dec-25
Buy*	524	141.50p	Automatic Execution	16:29:46 - 05-Dec-25
Buy*	1,830	141.50p	Automatic Execution	16:29:46 - 05-Dec-25
Buy*	2,308	141.50p	Automatic Execution	16:29:46 - 05-Dec-25
Buy*	175	141.50p	Automatic Execution	16:29:46 - 05-Dec-25
Sell*	1,801	141.40p	Automatic Execution	16:29:21 - 05-Dec-25
Sell*	1,047	141.40p	Automatic Execution	16:29:21 - 05-Dec-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	144.80	144.80	140.90	140.90	1,700,161
4th Dec 2025 (Thu)	141.50	143.80	141.50	142.20	2,445,213
3rd Dec 2025 (Wed)	141.60	143.90	140.80	142.50	2,712,484
2nd Dec 2025 (Tue)	141.70	143.80	141.70	142.80	2,128,644
1st Dec 2025 (Mon)	142.60	143.20	141.30	142.10	1,582,468
28th Nov 2025 (Fri)	144.90	145.00	143.40	144.90	3,448,188
27th Nov 2025 (Thu)	142.90	144.50	141.40	144.00	1,882,246
26th Nov 2025 (Wed)	139.90	142.10	137.50	141.90	3,213,015
25th Nov 2025 (Tue)	137.20	139.30	136.40	139.30	2,493,524
24th Nov 2025 (Mon)	138.10	139.60	137.10	137.50	3,467,055
21st Nov 2025 (Fri)	139.50	139.70	137.50	138.90	5,543,565
20th Nov 2025 (Thu)	141.10	141.80	139.40	139.40	3,022,917
19th Nov 2025 (Wed)	140.10	142.10	139.40	140.50	2,258,281
18th Nov 2025 (Tue)	142.90	142.90	140.20	140.70	3,162,824
17th Nov 2025 (Mon)	142.00	142.90	141.20	141.90	1,150,859
14th Nov 2025 (Fri)	142.50	145.30	140.80	141.70	3,573,333
13th Nov 2025 (Thu)	146.40	146.90	145.50	145.50	4,814,760
12th Nov 2025 (Wed)	147.50	149.00	146.30	146.30	2,249,159
11th Nov 2025 (Tue)	145.80	147.60	145.00	147.60	2,848,304
10th Nov 2025 (Mon)	144.10	145.60	143.60	145.00	2,286,389
7th Nov 2025 (Fri)	144.90	144.90	142.60	143.80	1,658,447

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
2nd Dec 2025 7:00 am	RNS	Trading Update
12th Nov 2025 7:00 am	RNS-R	Management Update
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86