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	139.20p on 18-09-2025 at 13:06:22
Change	1.20p 0.87%
Buy	139.20p
Sell	139.10p

Last Trade:	Buy 1,929.00 at 139.20p
Day's Volume:	1,101,980
Last Close:	138.00p
Open:	137.50p
ISIN:	GB00B62G9D36

Day's Range	137.40p - 140.20p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.54b
VWAP:	138.69308p
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*	1,929	139.20p	Automatic Execution	13:58:48 - 18-Sep-25
Buy*	76	139.20p	Automatic Execution	13:58:13 - 18-Sep-25
Buy*	112	139.20p	Automatic Execution	13:58:13 - 18-Sep-25
Sell*	57	139.30p	Automatic Execution	13:50:33 - 18-Sep-25
Sell*	1,928	139.30p	Automatic Execution	13:50:33 - 18-Sep-25
Sell*	202	139.30p	Automatic Execution	13:50:33 - 18-Sep-25
Sell*	781	139.40p	Automatic Execution	13:39:00 - 18-Sep-25
Sell*	1,929	139.40p	Automatic Execution	13:39:00 - 18-Sep-25
Sell*	565	139.40p	Automatic Execution	13:37:59 - 18-Sep-25
Sell*	270	139.40p	Automatic Execution	13:37:59 - 18-Sep-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	140.00	140.00	138.00	138.00	4,819,316
16th Sep 2025 (Tue)	139.10	141.80	138.50	138.90	2,343,844
15th Sep 2025 (Mon)	141.70	141.70	139.40	141.10	2,371,334
12th Sep 2025 (Fri)	142.40	142.40	140.10	140.40	1,886,822
11th Sep 2025 (Thu)	140.60	142.40	139.40	141.40	8,640,061
10th Sep 2025 (Wed)	140.10	141.60	139.80	141.50	2,163,119
9th Sep 2025 (Tue)	143.00	143.00	141.00	141.20	1,885,614
8th Sep 2025 (Mon)	143.50	143.50	140.90	141.40	1,996,717
5th Sep 2025 (Fri)	140.10	141.60	138.50	141.50	2,762,521
4th Sep 2025 (Thu)	138.80	139.50	138.00	138.30	2,985,489
3rd Sep 2025 (Wed)	136.90	138.50	135.20	138.30	6,694,794
2nd Sep 2025 (Tue)	143.20	144.60	136.90	136.90	8,857,610
1st Sep 2025 (Mon)	144.00	146.00	144.00	144.60	4,211,979
29th Aug 2025 (Fri)	143.80	146.40	143.80	146.00	1,644,873
28th Aug 2025 (Thu)	145.60	147.20	145.20	146.20	3,065,096
27th Aug 2025 (Wed)	144.50	148.00	144.50	147.40	2,073,396
26th Aug 2025 (Tue)	149.50	149.80	147.00	147.40	3,809,104
25th Aug 2025 (Mon)	149.50	149.50	149.50	149.50	0
22nd Aug 2025 (Fri)	148.10	149.60	147.30	149.50	1,536,211
21st Aug 2025 (Thu)	147.60	149.90	147.60	148.30	2,058,491
20th Aug 2025 (Wed)	152.90	152.90	149.20	151.30	3,095,908
19th Aug 2025 (Tue)	153.50	153.50	149.80	149.80	3,459,376
18th Aug 2025 (Mon)	151.00	153.30	150.50	151.40	16,491,256

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
16th Sep 2025 4:00 pm	RNS	Holding(s) in Company
18th Aug 2025 12:00 pm	RNS	Holding(s) in Company
15th Aug 2025 9:00 am	RNS	Holding(s) in Company
12th Aug 2025 9:30 am	RNS	2025 Interim Dividend - Exchange Rate
30th Jul 2025 4:45 pm	RNS	Notice to Bondholders
29th Jul 2025 7:00 am	RNS	Half-year Report
16th Jul 2025 3:30 pm	RNS	Holding(s) in Company
9th Jul 2025 10:30 am	RNS	Holding(s) in Company
4th Jul 2025 4:15 pm	RNS	Holding(s) in Company
1st Jul 2025 9:00 am	RNS	Notice of 2025 interim results

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,221.15

Change12.78