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	141.50p on 30-10-2025 at 19:15:07
Change	-2.70p -1.87%
Buy	141.90p
Sell	141.60p

Last Trade:	Sell 9,893.00 at 141.50p
Day's Volume:	3,643,739
Last Close:	141.50p
Open:	141.30p
ISIN:	GB00B62G9D36

Day's Range	140.90p - 143.90p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.58b
VWAP:	141.88323p
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
Sell*	9,893	141.50p	Automatic Execution	16:35:48 - 30-Oct-25
Sell*	15,043	141.50p	Automatic Execution	16:35:48 - 30-Oct-25
Sell*	10,064	141.50p	Automatic Execution	16:35:48 - 30-Oct-25
Sell*	985	141.60p	SI Trade	16:29:53 - 30-Oct-25
Buy*	3,649	141.80p	Automatic Execution	16:29:50 - 30-Oct-25
Buy*	506	141.80p	Automatic Execution	16:29:50 - 30-Oct-25
Buy*	493	141.80p	Automatic Execution	16:29:50 - 30-Oct-25
Buy*	1,606	141.70p	Automatic Execution	16:29:44 - 30-Oct-25
Buy*	3,317	141.70p	SI Trade	16:29:42 - 30-Oct-25
Buy*	4,674	141.70p	Automatic Execution	16:29:15 - 30-Oct-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2025 (Thu)	141.30	143.90	140.90	141.50	3,643,739
29th Oct 2025 (Wed)	146.20	146.30	144.20	144.20	11,719,380
28th Oct 2025 (Tue)	144.20	146.40	144.20	145.70	5,053,543
27th Oct 2025 (Mon)	146.70	146.70	144.30	146.10	2,429,044
24th Oct 2025 (Fri)	147.50	147.50	143.80	146.20	2,443,698
23rd Oct 2025 (Thu)	144.30	146.00	144.30	146.00	2,385,328
22nd Oct 2025 (Wed)	142.20	145.60	142.20	145.00	4,876,065
21st Oct 2025 (Tue)	143.40	144.30	141.90	142.50	3,030,903
20th Oct 2025 (Mon)	142.80	143.20	142.00	142.80	1,041,719
17th Oct 2025 (Fri)	141.20	142.70	140.40	142.60	4,730,856
16th Oct 2025 (Thu)	141.80	144.60	141.10	143.00	2,517,205
15th Oct 2025 (Wed)	145.30	145.30	142.90	144.60	2,871,186
14th Oct 2025 (Tue)	140.40	144.10	140.40	142.80	4,001,607
13th Oct 2025 (Mon)	139.00	141.80	138.80	141.60	1,808,442
10th Oct 2025 (Fri)	142.20	142.20	138.40	138.40	3,693,599
9th Oct 2025 (Thu)	139.90	140.70	137.80	140.20	2,883,862
8th Oct 2025 (Wed)	136.00	138.90	136.00	137.90	5,090,119
7th Oct 2025 (Tue)	140.00	140.50	138.60	139.10	1,881,700
6th Oct 2025 (Mon)	142.20	143.30	140.80	140.80	2,407,172
3rd Oct 2025 (Fri)	142.90	143.90	141.90	143.40	3,500,901
2nd Oct 2025 (Thu)	138.20	142.50	138.20	142.00	1,651,698
1st Oct 2025 (Wed)	141.70	141.90	140.60	141.60	3,662,817
30th Sep 2025 (Tue)	141.80	142.00	139.80	141.90	2,907,391

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
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
12th Aug 2025 9:30 am	RNS	2025 Interim Dividend - Exchange Rate

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value9,760.06

Change3.92