Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shaftesbury Capital (SHC) Share Price

Price 142.80p on 02-12-2025 at 19:40:08
Change 0.70p 0.49%
Buy 142.70p
Sell 142.40p
Last Trade: Buy 1,260,363.00 at 142.80p
Day's Volume: 2,128,644
Last Close: 142.80p
Open: 141.70p
ISIN: GB00B62G9D36
Day's Range 141.70p - 143.80p
52wk Range: 111.70p - 162.90p
Market Capitalisation: £2.60b
VWAP: 142.82736p
Shares in Issue: 1.82b

Shaftesbury Capital (SHC) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,260,363 142.80p Suspected BUY Trade
16:35:06 - 02-Dec-25
Sell* 269 142.70p Automatic Execution
16:29:25 - 02-Dec-25
Sell* 209 142.70p Automatic Execution
16:29:23 - 02-Dec-25
Sell* 321 142.60p SI Trade
16:28:01 - 02-Dec-25
Sell* 120 142.70p Automatic Execution
16:25:09 - 02-Dec-25
Sell* 1,171 142.60p Automatic Execution
16:24:16 - 02-Dec-25
Buy* 1,003 142.70p Automatic Execution
16:23:20 - 02-Dec-25
Sell* 400 142.60p Automatic Execution
16:23:20 - 02-Dec-25
Unknown* 228 142.60p OTC Trade
16:23:19 - 02-Dec-25
Unknown* 93 142.60p OTC Trade
16:23:18 - 02-Dec-25
See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Dec 2025 (Tue) 141.70 143.80 141.70 142.80 2,128,644
1st Dec 2025 (Mon) 142.60 143.20 141.30 142.10 1,582,468
28th Nov 2025 (Fri) 144.90 145.00 143.40 144.90 3,448,188
27th Nov 2025 (Thu) 142.90 144.50 141.40 144.00 1,882,246
26th Nov 2025 (Wed) 139.90 142.10 137.50 141.90 3,213,015
25th Nov 2025 (Tue) 137.20 139.30 136.40 139.30 2,493,524
24th Nov 2025 (Mon) 138.10 139.60 137.10 137.50 3,467,055
21st Nov 2025 (Fri) 139.50 139.70 137.50 138.90 5,543,565
20th Nov 2025 (Thu) 141.10 141.80 139.40 139.40 3,022,917
19th Nov 2025 (Wed) 140.10 142.10 139.40 140.50 2,258,281
18th Nov 2025 (Tue) 142.90 142.90 140.20 140.70 3,162,824
17th Nov 2025 (Mon) 142.00 142.90 141.20 141.90 1,150,859
14th Nov 2025 (Fri) 142.50 145.30 140.80 141.70 3,573,333
13th Nov 2025 (Thu) 146.40 146.90 145.50 145.50 4,814,760
12th Nov 2025 (Wed) 147.50 149.00 146.30 146.30 2,249,159
11th Nov 2025 (Tue) 145.80 147.60 145.00 147.60 2,848,304
10th Nov 2025 (Mon) 144.10 145.60 143.60 145.00 2,286,389
7th Nov 2025 (Fri) 144.90 144.90 142.60 143.80 1,658,447
6th Nov 2025 (Thu) 142.10 147.00 142.10 144.60 3,087,343
5th Nov 2025 (Wed) 140.50 144.20 140.50 143.20 3,851,273
4th Nov 2025 (Tue) 138.10 143.30 138.00 142.50 5,741,763
3rd Nov 2025 (Mon) 140.90 141.60 139.10 141.40 1,733,798
See more Shaftesbury Capital price history

Shaftesbury Capital (SHC) Regulatory News

Date Source Headline
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

Shaftesbury Capital (SHC) Share News

IN BRIEF: Shaftesbury Capital delivers another positive performance

2nd Dec 2025 07:48

Shaftesbury Capital PLC - real estate investment trust investing in commercial properties in the London West End - Says it completes 367 leasing transactions for the 10 months to October 31, representing GBP30.2 million of new contracted rent in aggregate 9% ahead of December 2024 estimated rental value and 14% ahead of previous passing rents. Says 174 transactions representing GBO11 million are completed from July 1 to October 31, 4.3% ahead of June 2025 estimated rental value and 10% ahead of previous passing rents. Read More

IN BRIEF: Shaftesbury Capital head of Covent Garden portfolio to leave

12th Nov 2025 10:38

Shaftesbury Capital PLC - real estate investment trust investing in commercial properties in the London West End - Executive Director Michelle McGrath will leave Shaftesbury at the end of the year "to pursue other opportunities". Shaftesbury Capital was formed in 2023 from the merger of Capital & Counties Properties PLC and Shaftesbury PLC. McGrath, who had joined Capco in 2014, was put in charge of the combined Covent Garden portfolio of the two firms. Shaftesbury doesn't say if or how McGrath will be replaced but says there will be "an orderly transition of her responsibilities". Read More

UK dividends calendar - next 7 days

24th Sep 2025 14:15

Read More

LONDON BROKER RATINGS: Morgan Stanley cuts Segro, Shaftesbury Capital

1st Sep 2025 09:36

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

UK dividends calendar - next 7 days

14th Aug 2025 15:29

Read More

See more Shaftesbury Capital news
FTSE 100 Latest
Value9,701.80
Change-0.73

Login to your account

Forgot Password?

Not Registered