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	149.90p on 18-06-2025 at 15:55:06
Change	-0.60p -0.4%
Buy	149.60p
Sell	149.30p
Buy / Sell SHC Shares

Last Trade:	Sell 125,048.00 at 149.61443p
Day's Volume:	2,808,566
Last Close:	149.90p
Open:	150.40p
ISIN:	GB00B62G9D36

Day's Range	149.10p - 151.30p
52wk Range:	111.70p - 156.30p
Market Capitalisation:	£2,731m
VWAP:	149.85216p
Shares in Issue:	1,822m

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*	125,048	149.61443p	SI Trade Suspected SELL Trade	16:37:31 - 18-Jun-25
Buy*	1,665,036	149.90p	Suspected BUY Trade	16:35:24 - 18-Jun-25
Sell*	2	149.30p	Automatic Execution	16:29:59 - 18-Jun-25
Buy*	31	149.60p	Automatic Execution	16:29:56 - 18-Jun-25
Sell*	1,881	149.50p	Automatic Execution	16:29:52 - 18-Jun-25
Sell*	1,537	149.50p	Automatic Execution	16:29:52 - 18-Jun-25
Unknown*	385	149.55p	SI Trade	16:29:50 - 18-Jun-25
Sell*	1,705	149.50p	Automatic Execution	16:29:03 - 18-Jun-25
Buy*	1,211	149.50p	Automatic Execution	16:29:03 - 18-Jun-25
Buy*	46	149.50p	Automatic Execution	16:29:03 - 18-Jun-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jun 2025 (Tue)	149.90	150.70	146.80	150.50	4,825,430
16th Jun 2025 (Mon)	146.30	148.20	145.30	148.20	2,388,008
13th Jun 2025 (Fri)	148.00	148.10	145.60	146.00	3,364,546
12th Jun 2025 (Thu)	148.00	148.90	146.50	148.80	2,962,455
11th Jun 2025 (Wed)	150.00	150.00	146.00	147.30	3,194,214
10th Jun 2025 (Tue)	145.60	147.70	145.40	146.70	2,176,434
9th Jun 2025 (Mon)	145.90	145.90	144.60	145.50	1,446,824
6th Jun 2025 (Fri)	144.30	145.60	143.90	145.10	3,292,383
5th Jun 2025 (Thu)	143.90	145.90	143.10	144.70	3,280,852
4th Jun 2025 (Wed)	143.90	144.00	142.80	143.50	4,146,867
3rd Jun 2025 (Tue)	144.30	145.40	143.10	143.90	3,138,511
2nd Jun 2025 (Mon)	146.30	147.80	142.90	143.70	7,090,667
30th May 2025 (Fri)	143.60	148.20	143.60	147.10	3,375,016
29th May 2025 (Thu)	145.60	147.20	144.80	147.20	1,565,345
28th May 2025 (Wed)	148.00	148.00	144.70	145.60	2,410,061
27th May 2025 (Tue)	143.70	145.60	143.60	144.70	1,909,920
26th May 2025 (Mon)	142.70	142.70	142.70	142.70	0
23rd May 2025 (Fri)	142.80	145.40	141.20	142.70	2,085,051
22nd May 2025 (Thu)	143.70	144.40	142.90	143.70	1,833,014
21st May 2025 (Wed)	145.00	145.00	143.20	143.80	2,586,584
20th May 2025 (Tue)	145.60	146.20	144.30	145.20	2,155,547
19th May 2025 (Mon)	143.90	145.10	141.80	145.10	2,793,637

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
17th Jun 2025 9:30 am	RNS	Holding(s) in Company
30th May 2025 10:00 am	RNS	Notice to Bondholders
22nd May 2025 3:30 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	AGM Trading Update
21st May 2025 11:30 am	RNS	Holding(s) in Company
17th Apr 2025 9:00 am	RNS	Block listing Interim Review
10th Apr 2025 9:30 am	RNS	2024 Final Dividend - Exchange Rate
1st Apr 2025 12:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 7:00 am	RNS	Completion of transaction to form CG partnership
31st Mar 2025 12:00 pm	RNS	Director/PDMR Shareholding

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value8,843.47

Change9.44