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	148.40p on 06-11-2026 at 19:35:10
Change	0.40p 0.27%
Buy	148.30p
Sell	148.10p

Last Trade:	Buy 772,642.00 at 148.40p
Day's Volume:	1,730,078
Last Close:	148.40p
Open:	146.80p
ISIN:	GB00B62G9D36

Day's Range	146.60p - 149.70p
52wk Range:	124.10p - 155.10p
Market Capitalisation:	£2.72b
VWAP:	148.10972p
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
Buy*	772,642	148.40p	Suspected BUY Trade	16:35:03 - 06-Nov-26
Buy*	2	148.30p	Automatic Execution	16:30:00 - 06-Nov-26
Buy*	4	148.30p	Automatic Execution	16:29:58 - 06-Nov-26
Buy*	6	148.30p	Automatic Execution	16:29:56 - 06-Nov-26
Buy*	8	148.30p	Automatic Execution	16:29:53 - 06-Nov-26
Buy*	732	148.20p	Automatic Execution	16:29:50 - 06-Nov-26
Buy*	418	148.20p	Automatic Execution	16:29:50 - 06-Nov-26
Buy*	12	148.20p	Automatic Execution	16:29:50 - 06-Nov-26
Buy*	11	148.20p	Automatic Execution	16:29:44 - 06-Nov-26
Buy*	20	148.20p	Automatic Execution	16:29:44 - 06-Nov-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	146.80	149.70	146.60	148.40	1,730,078
5th Nov 2026 (Thu)	151.10	151.15	147.20	148.00	2,459,403
4th Nov 2026 (Wed)	150.00	150.00	146.90	149.00	9,087,291
3rd Nov 2026 (Tue)	146.30	149.90	146.30	148.00	1,424,061
2nd Nov 2026 (Mon)	141.90	150.10	141.90	149.90	3,260,163
30th Oct 2026 (Fri)	142.70	146.60	142.70	146.00	1,658,650
29th Oct 2026 (Thu)	147.80	147.80	145.20	145.80	1,864,042
28th Oct 2026 (Wed)	145.50	146.40	144.20	145.10	2,164,583
27th Oct 2026 (Tue)	145.50	146.00	143.50	145.50	2,075,787
26th Oct 2026 (Mon)	142.40	145.30	142.40	144.60	1,647,617
23rd Oct 2026 (Fri)	143.90	143.90	142.20	142.60	1,978,599
22nd Oct 2026 (Thu)	144.80	144.80	142.40	142.60	1,299,551
21st Oct 2026 (Wed)	139.90	144.50	139.90	143.50	3,989,088
20th Oct 2026 (Tue)	138.60	141.70	138.60	141.20	4,573,334
19th Oct 2026 (Mon)	140.60	141.50	138.70	140.60	1,738,892
16th Oct 2026 (Fri)	141.00	142.10	140.10	141.10	3,973,497
15th Oct 2026 (Thu)	142.20	142.50	140.20	140.50	2,576,250
14th Oct 2026 (Wed)	139.80	143.10	138.70	140.90	7,197,644
13th Oct 2026 (Tue)	133.40	139.10	133.40	138.40	1,651,319
12th Oct 2026 (Mon)	133.60	137.80	133.60	137.80	1,901,202
9th Oct 2026 (Fri)	135.20	136.40	135.00	135.30	2,013,758
8th Oct 2026 (Thu)	134.90	135.00	133.10	134.10	2,012,598
7th Oct 2026 (Wed)	138.90	138.90	136.10	136.10	1,918,838
6th Oct 2026 (Tue)	138.60	138.60	136.40	137.50	2,068,403

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
29th Oct 2026 9:30 am	RNS	Director Declaration
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72