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	145.60p on 09-01-2026 at 09:04:54
Change	-1.40p -0.95%
Buy	145.70p
Sell	145.60p

Last Trade:	Sell 1,869.00 at 145.60p
Day's Volume:	90,821
Last Close:	147.00p
Open:	146.80p
ISIN:	GB00B62G9D36

Day's Range	145.60p - 146.90p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.65b
VWAP:	146.18937p
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*	1,869	145.60p	Automatic Execution	09:03:10 - 09-Jan-26
Sell*	750	145.60p	Automatic Execution	09:02:29 - 09-Jan-26
Sell*	1,208	145.60p	Automatic Execution	09:02:29 - 09-Jan-26
Sell*	2,600	145.70p	Automatic Execution	09:02:00 - 09-Jan-26
Buy*	400	145.70p	Automatic Execution	09:02:00 - 09-Jan-26
Sell*	5,034	145.589p	Ordinary	08:59:37 - 09-Jan-26
Sell*	1,424	145.60p	Automatic Execution	08:56:48 - 09-Jan-26
Sell*	705	145.60p	Automatic Execution	08:56:48 - 09-Jan-26
Buy*	1,788	145.70p	SI Trade	08:54:38 - 09-Jan-26
Buy*	1,784	145.70p	Automatic Execution	08:54:35 - 09-Jan-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	146.80	146.90	145.60	147.00	90,821
8th Jan 2026 (Thu)	144.30	148.40	144.20	147.00	4,443,788
7th Jan 2026 (Wed)	140.80	144.90	140.20	144.90	8,139,926
6th Jan 2026 (Tue)	139.80	143.30	139.80	140.90	3,193,528
5th Jan 2026 (Mon)	145.60	145.60	141.60	143.60	7,348,345
2nd Jan 2026 (Fri)	145.00	145.00	142.60	143.10	2,148,203
1st Jan 2026 (Thu)	145.00	145.00	145.00	145.00	0
31st Dec 2025 (Wed)	143.90	145.00	143.90	145.00	1,293,744
30th Dec 2025 (Tue)	144.50	145.10	144.00	144.60	1,179,712
29th Dec 2025 (Mon)	143.90	145.10	143.60	144.10	1,681,999
26th Dec 2025 (Fri)	144.10	144.10	144.10	144.10	0
25th Dec 2025 (Thu)	144.10	144.10	144.10	144.10	0
24th Dec 2025 (Wed)	143.10	144.20	143.10	144.10	753,769
23rd Dec 2025 (Tue)	143.20	143.40	142.20	143.20	1,874,866
22nd Dec 2025 (Mon)	139.70	142.10	139.60	142.10	2,085,928
19th Dec 2025 (Fri)	138.40	141.00	138.40	140.60	3,811,170
18th Dec 2025 (Thu)	138.90	139.50	137.90	139.50	2,675,396
17th Dec 2025 (Wed)	136.90	138.80	136.20	138.00	8,439,995
16th Dec 2025 (Tue)	135.10	136.20	135.00	136.20	5,929,772
15th Dec 2025 (Mon)	135.00	136.40	135.00	135.50	2,833,600
12th Dec 2025 (Fri)	136.10	137.30	135.50	135.50	6,065,022
11th Dec 2025 (Thu)	136.40	137.90	136.40	136.40	5,000,697
10th Dec 2025 (Wed)	138.40	138.80	136.80	136.80	2,001,884
9th Dec 2025 (Tue)	139.60	140.00	138.60	138.80	2,388,615

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

Value10,081.72

Change37.03