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	146.00p on 28-07-2026 at 18:35:08
Change	2.40p 1.67%
Buy	144.80p
Sell	144.60p

Last Trade:	Buy 20,265.00 at 146.00p
Day's Volume:	6,769,279
Last Close:	146.00p
Open:	142.40p
ISIN:	GB00B62G9D36

Day's Range	142.40p - 146.00p
52wk Range:	124.10p - 162.90p
Market Capitalisation:	£2.66b
VWAP:	144.84921p
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*	20,265	146.00p	SI Trade	16:39:41 - 28-Jul-26
Sell*	50,000	144.6267p	Negotiated Trade	16:38:26 - 28-Jul-26
Unknown*	50,000	143.53201p	SI Trade Negotiated Trade	16:36:46 - 28-Jul-26
Sell*	128,089	144.15986p	SI Trade Suspected SELL Trade	16:36:46 - 28-Jul-26
Sell*	50,000	143.53201p	SI Trade Suspected SELL Trade	16:36:46 - 28-Jul-26
Buy*	250,000	145.46914p	SI Trade Negotiated Trade	16:36:46 - 28-Jul-26
Buy*	300,000	146.00p	SI Trade Negotiated Trade	16:36:01 - 28-Jul-26
Buy*	2,575,079	146.00p	Suspected BUY Trade	16:35:02 - 28-Jul-26
Sell*	542	144.60p	SI Trade	16:29:58 - 28-Jul-26
Unknown*	542	144.60p	OTC Trade	16:29:58 - 28-Jul-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jul 2026 (Mon)	143.90	144.80	143.40	143.60	2,692,856
24th Jul 2026 (Fri)	142.80	143.40	140.20	142.60	5,177,091
23rd Jul 2026 (Thu)	140.00	143.80	140.00	140.40	6,611,176
22nd Jul 2026 (Wed)	138.00	142.30	138.00	142.30	2,720,760
21st Jul 2026 (Tue)	140.10	140.70	139.60	139.90	2,885,875
20th Jul 2026 (Mon)	138.50	141.80	138.50	141.00	2,398,654
17th Jul 2026 (Fri)	141.50	143.00	141.00	141.00	2,712,201
16th Jul 2026 (Thu)	140.80	141.40	139.10	141.40	2,536,030
15th Jul 2026 (Wed)	140.80	141.10	138.10	140.10	1,930,471
14th Jul 2026 (Tue)	138.00	139.80	137.00	139.20	1,044,683
13th Jul 2026 (Mon)	139.70	140.80	139.50	140.40	1,568,934
10th Jul 2026 (Fri)	137.00	141.80	137.00	140.30	1,963,011
9th Jul 2026 (Thu)	140.00	140.40	138.20	139.80	1,304,036
8th Jul 2026 (Wed)	143.00	143.00	137.60	138.50	2,389,181
7th Jul 2026 (Tue)	142.20	143.20	140.10	142.30	2,657,022
6th Jul 2026 (Mon)	140.00	141.50	139.50	140.40	1,830,071
3rd Jul 2026 (Fri)	141.60	142.30	140.10	140.80	1,594,568
2nd Jul 2026 (Thu)	139.00	141.60	138.50	141.60	1,997,662
1st Jul 2026 (Wed)	139.30	140.20	136.90	139.90	3,094,378
30th Jun 2026 (Tue)	137.00	139.60	137.00	138.10	2,844,632
29th Jun 2026 (Mon)	137.70	139.90	137.70	138.20	1,348,925

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
29th Jun 2026 9:45 am	RNS	Notice of 2026 interim results
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,871.02

Change89.27