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	154.50p on 12-08-2025 at 18:50:07
Change	-2.60p -1.65%
Buy	155.30p
Sell	154.70p

Last Trade:	Buy 10,907.00 at 156.17p
Day's Volume:	2,037,765
Last Close:	154.50p
Open:	160.10p
ISIN:	GB00B62G9D36

Day's Range	154.50p - 160.10p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.81b
VWAP:	155.42436p
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*	10,907	156.17p	SI Trade	16:50:33 - 12-Aug-25
Sell*	698,816	154.50p	Uncrossing Trade	16:35:08 - 12-Aug-25
Sell*	76	154.70p	SI Trade	16:28:59 - 12-Aug-25
Sell*	601	154.60p	SI Trade	16:27:45 - 12-Aug-25
Buy*	854	154.70p	Automatic Execution	16:27:45 - 12-Aug-25
Buy*	279	154.70p	Automatic Execution	16:27:45 - 12-Aug-25
Buy*	1,543	154.70p	Automatic Execution	16:27:45 - 12-Aug-25
Buy*	480	154.70p	Automatic Execution	16:27:45 - 12-Aug-25
Sell*	1,253	154.60p	Automatic Execution	16:27:45 - 12-Aug-25
Sell*	1,536	154.60p	Automatic Execution	16:27:45 - 12-Aug-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2025 (Mon)	156.50	157.90	156.50	157.10	1,098,058
8th Aug 2025 (Fri)	162.10	162.10	157.20	157.20	1,167,711
7th Aug 2025 (Thu)	156.80	161.40	156.80	157.70	5,174,386
6th Aug 2025 (Wed)	162.90	162.90	159.80	160.70	1,831,597
5th Aug 2025 (Tue)	157.30	160.80	157.30	159.30	1,760,992
4th Aug 2025 (Mon)	156.10	160.30	156.00	160.30	2,603,368
1st Aug 2025 (Fri)	156.00	156.90	154.70	155.80	6,136,694
31st Jul 2025 (Thu)	155.30	160.40	155.30	158.20	8,137,672
30th Jul 2025 (Wed)	159.80	162.70	158.70	159.70	12,372,698
29th Jul 2025 (Tue)	159.90	162.40	153.20	161.20	6,064,620
28th Jul 2025 (Mon)	159.90	159.90	155.80	155.80	4,962,356
25th Jul 2025 (Fri)	157.50	157.70	156.70	156.70	3,257,373
24th Jul 2025 (Thu)	156.20	159.10	156.20	158.20	2,706,015
23rd Jul 2025 (Wed)	157.50	158.80	156.70	157.90	1,938,707
22nd Jul 2025 (Tue)	159.20	159.20	156.10	156.60	6,852,931
21st Jul 2025 (Mon)	154.20	158.00	154.00	157.70	1,950,441
18th Jul 2025 (Fri)	151.10	154.10	151.10	153.80	1,975,555
17th Jul 2025 (Thu)	149.10	152.40	149.10	150.80	7,485,574
16th Jul 2025 (Wed)	153.10	154.10	151.30	151.30	2,536,717
15th Jul 2025 (Tue)	154.70	154.70	152.00	153.00	7,129,050
14th Jul 2025 (Mon)	150.80	152.80	150.80	152.40	4,119,458

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
30th Jul 2025 4:45 pm	RNS	Notice to Bondholders
29th Jul 2025 7:00 am	RNS	Half-year Report
16th Jul 2025 3:30 pm	RNS	Holding(s) in Company
9th Jul 2025 10:30 am	RNS	Holding(s) in Company
4th Jul 2025 4:15 pm	RNS	Holding(s) in Company
1st Jul 2025 9:00 am	RNS	Notice of 2025 interim results
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,147.81

Change18.10