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	132.40p on 03-06-2026 at 14:09:40
Change	-0.70p -0.53%
Buy	132.30p
Sell	132.20p

Last Trade:	Buy 926.00 at 132.40p
Day's Volume:	939,879
Last Close:	133.10p
Open:	132.00p
ISIN:	GB00B62G9D36

Day's Range	131.60p - 133.20p
52wk Range:	124.10p - 162.90p
Market Capitalisation:	£2.41b
VWAP:	132.44563p
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*	926	132.40p	Automatic Execution	15:06:20 - 03-Jun-26
Buy*	2,346	132.30p	Automatic Execution	15:03:04 - 03-Jun-26
Buy*	3,234	132.30p	Automatic Execution	15:03:04 - 03-Jun-26
Buy*	77	132.20p	Automatic Execution	15:02:20 - 03-Jun-26
Sell*	2,925	132.20p	Automatic Execution	15:01:47 - 03-Jun-26
Sell*	3,638	132.30p	Automatic Execution	15:01:39 - 03-Jun-26
Sell*	1,122	132.30p	Automatic Execution	15:01:39 - 03-Jun-26
Buy*	1,647	132.40p	Automatic Execution	15:01:05 - 03-Jun-26
Buy*	1,680	132.40p	Automatic Execution	14:59:27 - 03-Jun-26
Buy*	22	132.40p	Automatic Execution	14:59:27 - 03-Jun-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2026 (Tue)	132.00	135.30	132.00	133.10	3,047,944
1st Jun 2026 (Mon)	135.30	135.60	132.10	133.00	1,871,144
29th May 2026 (Fri)	138.20	138.20	135.60	135.60	4,582,400
28th May 2026 (Thu)	135.70	137.00	134.70	137.00	3,547,333
27th May 2026 (Wed)	136.00	137.00	134.60	135.30	1,872,624
26th May 2026 (Tue)	134.80	135.20	133.30	134.40	2,870,800
25th May 2026 (Mon)	132.20	132.20	132.20	132.20	0
22nd May 2026 (Fri)	130.50	133.60	130.50	132.20	1,893,213
21st May 2026 (Thu)	133.50	133.50	130.90	132.10	1,558,211
20th May 2026 (Wed)	132.30	133.30	128.60	131.60	3,143,301
19th May 2026 (Tue)	126.80	131.10	126.80	129.70	2,609,085
18th May 2026 (Mon)	127.90	129.70	125.70	129.10	2,700,691
15th May 2026 (Fri)	127.00	128.30	125.70	127.00	7,386,819
14th May 2026 (Thu)	131.60	131.60	128.20	129.20	2,439,302
13th May 2026 (Wed)	128.00	129.10	126.90	128.50	3,085,818
12th May 2026 (Tue)	135.30	135.30	128.00	128.00	3,601,165
11th May 2026 (Mon)	136.30	136.30	131.60	132.40	4,500,938
8th May 2026 (Fri)	132.00	134.10	131.30	132.90	4,618,791
7th May 2026 (Thu)	137.60	137.60	132.50	133.20	3,611,678
6th May 2026 (Wed)	131.00	136.60	130.60	134.50	5,955,913
5th May 2026 (Tue)	131.20	132.60	128.90	130.10	4,367,830
4th May 2026 (Mon)	132.50	132.50	132.50	132.50	0

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
20th May 2026 11:30 am	RNS	Director/PDMR Shareholding
15th May 2026 9:30 am	RNS	Director/PDMR Shareholding
14th May 2026 3:30 pm	RNS	Result of AGM
14th May 2026 7:00 am	RNS	AGM Trading Update
30th Apr 2026 9:00 am	RNS	Admission of shares and Total Voting Rights
22nd Apr 2026 1:30 pm	RNS	Director/PDMR Shareholding
22nd Apr 2026 7:00 am	RNS	Directorate change
9th Apr 2026 9:30 am	RNS	2025 Final Dividend - Exchange Rate
1st Apr 2026 9:00 am	RNS	Additional Listing
27th Mar 2026 10:00 am	RNS	Director/PDMR Shareholding

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,357.31

Change-16.20