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	145.40p on 01-09-2026 at 18:15:10
Change	-1.80p -1.22%
Buy	145.10p
Sell	144.90p

Last Trade:	Unknown 106,367.00 at 145.40p
Day's Volume:	4,950,540
Last Close:	145.40p
Open:	148.30p
ISIN:	GB00B62G9D36

Day's Range	144.60p - 148.90p
52wk Range:	124.10p - 155.10p
Market Capitalisation:	£2.66b
VWAP:	145.66915p
Shares in Issue:	1.83b

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
Unknown*	106,367	145.40p	SI Trade Negotiated Trade	17:40:13 - 01-Sep-26
Unknown*	28,533	145.40p	SI Trade Negotiated Trade	17:40:13 - 01-Sep-26
Unknown*	152	145.00p	SI Trade	16:29:40 - 01-Sep-26
Unknown*	831	145.00p	SI Trade	16:29:01 - 01-Sep-26
Unknown*	8,146	145.00p	SI Trade	16:29:00 - 01-Sep-26
Buy*	1,472	144.90p	Automatic Execution	16:28:33 - 01-Sep-26
Sell*	2,532	144.90p	Automatic Execution	16:28:03 - 01-Sep-26
Sell*	4,500	144.90p	Automatic Execution	16:28:03 - 01-Sep-26
Sell*	1,578	144.90p	Automatic Execution	16:28:03 - 01-Sep-26
Sell*	906	144.90p	Automatic Execution	16:28:03 - 01-Sep-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Aug 2026 (Mon)	147.20	147.20	147.20	147.20	0
28th Aug 2026 (Fri)	146.50	148.20	146.50	147.20	2,702,872
27th Aug 2026 (Thu)	150.00	150.20	147.10	147.90	2,374,671
26th Aug 2026 (Wed)	152.90	153.50	151.00	151.30	2,454,776
25th Aug 2026 (Tue)	152.10	152.80	149.90	152.80	4,062,248
24th Aug 2026 (Mon)	151.00	151.90	149.30	150.10	5,844,707
21st Aug 2026 (Fri)	148.80	150.90	148.60	150.90	2,087,616
20th Aug 2026 (Thu)	148.70	149.80	147.40	148.80	2,423,572
19th Aug 2026 (Wed)	151.00	151.00	146.50	148.60	4,330,440
18th Aug 2026 (Tue)	148.60	148.90	147.00	147.80	16,121,666
17th Aug 2026 (Mon)	150.10	150.60	148.40	148.40	5,265,357
14th Aug 2026 (Fri)	151.00	151.00	149.20	150.80	3,948,908
13th Aug 2026 (Thu)	150.00	151.60	149.70	150.50	4,413,855
12th Aug 2026 (Wed)	145.00	149.40	144.60	149.40	9,320,730
11th Aug 2026 (Tue)	145.60	145.90	144.40	145.00	4,883,698
10th Aug 2026 (Mon)	144.00	147.10	144.00	145.40	3,579,606
7th Aug 2026 (Fri)	145.00	145.10	143.40	145.00	3,564,675
6th Aug 2026 (Thu)	143.00	146.60	143.00	144.90	4,310,028
5th Aug 2026 (Wed)	144.90	147.30	144.90	146.00	3,456,976
4th Aug 2026 (Tue)	147.10	148.00	144.80	146.70	4,026,317
3rd Aug 2026 (Mon)	144.20	146.10	144.10	145.30	6,175,533

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
12th Aug 2026 9:00 am	RNS	2026 Interim Dividend - Exchange Rate
30th Jul 2026 9:00 am	RNS	Director/PDMR Shareholding
29th Jul 2026 7:00 am	RNS	Half-year Report
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,789.28

Change-34.98