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	149.70p on 17-02-2026 at 19:30:10
Change	1.40p 0.94%
Buy	149.90p
Sell	149.60p

Last Trade:	Buy 11,724.00 at 149.13p
Day's Volume:	3,090,835
Last Close:	149.70p
Open:	149.10p
ISIN:	GB00B62G9D36

Day's Range	148.00p - 150.10p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.73b
VWAP:	149.37961p
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*	11,724	149.13p	SI Trade	17:12:59 - 17-Feb-26
Buy*	22,881	149.221p	SI Trade Negotiated Trade	16:47:06 - 17-Feb-26
Sell*	7,980	149.70p	Automatic Execution	16:35:59 - 17-Feb-26
Sell*	903,554	149.70p	Uncrossing Trade	16:35:05 - 17-Feb-26
Unknown*	3,922	149.75p	SI Trade	16:29:43 - 17-Feb-26
Sell*	228	149.80p	Automatic Execution	16:28:39 - 17-Feb-26
Buy*	1,324	149.90p	Automatic Execution	16:28:38 - 17-Feb-26
Buy*	700	149.90p	Automatic Execution	16:28:38 - 17-Feb-26
Sell*	13	149.80p	Automatic Execution	16:28:06 - 17-Feb-26
Sell*	1,472	149.80p	Automatic Execution	16:27:16 - 17-Feb-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Feb 2026 (Tue)	149.10	150.10	148.00	149.70	3,090,835
16th Feb 2026 (Mon)	147.90	150.10	147.20	148.30	3,429,874
13th Feb 2026 (Fri)	145.30	150.40	145.30	149.20	3,149,888
12th Feb 2026 (Thu)	150.20	150.40	144.70	148.70	2,511,187
11th Feb 2026 (Wed)	144.10	149.40	144.10	148.80	3,056,321
10th Feb 2026 (Tue)	146.30	147.70	144.70	147.20	2,413,022
9th Feb 2026 (Mon)	142.00	146.50	142.00	145.00	5,150,695
6th Feb 2026 (Fri)	144.10	145.90	144.10	144.90	1,958,275
5th Feb 2026 (Thu)	148.50	148.50	143.00	145.30	3,108,831
4th Feb 2026 (Wed)	144.00	147.70	143.50	146.80	3,747,819
3rd Feb 2026 (Tue)	144.90	145.70	144.00	144.40	2,733,193
2nd Feb 2026 (Mon)	142.50	144.80	142.50	144.80	3,736,211
30th Jan 2026 (Fri)	144.00	144.80	142.90	143.50	2,287,521
29th Jan 2026 (Thu)	145.00	145.00	143.50	144.00	6,635,996
28th Jan 2026 (Wed)	144.70	145.20	140.20	145.10	4,034,968
27th Jan 2026 (Tue)	141.40	141.40	139.70	140.80	7,382,171
26th Jan 2026 (Mon)	143.60	143.60	140.50	140.80	5,125,376
23rd Jan 2026 (Fri)	139.20	143.30	139.20	142.00	1,417,531
22nd Jan 2026 (Thu)	137.90	144.60	137.90	142.50	3,145,846
21st Jan 2026 (Wed)	140.50	141.30	139.50	140.90	3,392,181
20th Jan 2026 (Tue)	145.40	145.40	139.80	140.30	6,834,632
19th Jan 2026 (Mon)	145.40	145.40	141.90	142.90	2,597,102

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
23rd Jan 2026 9:00 am	RNS	Notice of 2025 results
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,556.17

Change82.48