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	142.10p on 01-12-2025 at 19:20:08
Change	-2.80p -1.93%
Buy	142.30p
Sell	142.10p

Last Trade:	Buy 827,657.00 at 142.10p
Day's Volume:	1,582,468
Last Close:	142.10p
Open:	142.60p
ISIN:	GB00B62G9D36

Day's Range	141.30p - 143.20p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.59b
VWAP:	142.12072p
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*	827,657	142.10p	Suspected BUY Trade	16:35:10 - 01-Dec-25
Buy*	36	142.20p	Automatic Execution	16:29:46 - 01-Dec-25
Buy*	119	142.30p	Automatic Execution	16:29:42 - 01-Dec-25
Buy*	675	142.20p	Automatic Execution	16:29:34 - 01-Dec-25
Buy*	1,418	142.20p	Automatic Execution	16:29:34 - 01-Dec-25
Sell*	407	142.10p	Automatic Execution	16:29:30 - 01-Dec-25
Sell*	639	142.10p	Automatic Execution	16:29:30 - 01-Dec-25
Sell*	620	142.10p	Automatic Execution	16:29:30 - 01-Dec-25
Sell*	627	142.10p	Automatic Execution	16:29:30 - 01-Dec-25
Sell*	639	142.10p	Automatic Execution	16:29:30 - 01-Dec-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
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
15th Aug 2025 9:00 am	RNS	Holding(s) in Company

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,702.53

Change-17.98