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	139.00p on 08-12-2025 at 19:40:08
Change	-1.90p -1.35%
Buy	139.50p
Sell	139.40p

Last Trade:	Buy 104,075.00 at 139.55p
Day's Volume:	4,124,342
Last Close:	139.00p
Open:	141.60p
ISIN:	GB00B62G9D36

Day's Range	139.00p - 141.60p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.53b
VWAP:	139.53213p
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*	104,075	139.55p	SI Trade	16:41:05 - 08-Dec-25
Buy*	90,339	139.55p	SI Trade	16:41:05 - 08-Dec-25
Buy*	55,586	139.55p	SI Trade	16:41:05 - 08-Dec-25
Sell*	10,916	139.00p	Automatic Execution	16:37:04 - 08-Dec-25
Sell*	1,998	139.00p	Automatic Execution	16:36:44 - 08-Dec-25
Sell*	32,643	139.00p	Automatic Execution	16:36:44 - 08-Dec-25
Sell*	9,192	139.00p	Automatic Execution	16:36:44 - 08-Dec-25
Sell*	5,167	139.00p	Automatic Execution	16:36:44 - 08-Dec-25
Sell*	2,418	139.00p	Automatic Execution	16:36:29 - 08-Dec-25
Sell*	4,221	139.00p	Automatic Execution	16:36:29 - 08-Dec-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	141.60	141.60	139.00	139.00	4,124,342
5th Dec 2025 (Fri)	144.80	144.80	140.90	140.90	1,700,161
4th Dec 2025 (Thu)	141.50	143.80	141.50	142.20	2,445,213
3rd Dec 2025 (Wed)	141.60	143.90	140.80	142.50	2,712,484
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

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
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

FTSE 100 Latest

Value9,645.09

Change-21.92