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	138.90p on 22-04-2026 at 18:50:08
Change	0.60p 0.43%
Buy	139.10p
Sell	138.90p

Last Trade:	Buy 1,407.00 at 138.90p
Day's Volume:	3,998,001
Last Close:	138.90p
Open:	138.60p
ISIN:	GB00B62G9D36

Day's Range	138.20p - 140.20p
52wk Range:	124.10p - 162.90p
Market Capitalisation:	£2.53b
VWAP:	139.33561p
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*	1,407	138.90p	SI Trade Negotiated Trade	16:48:17 - 22-Apr-26
Buy*	28,616	139.406p	SI Trade Negotiated Trade	16:47:06 - 22-Apr-26
Unknown*	12,734	138.90p	Ordinary	16:38:51 - 22-Apr-26
Sell*	15,000	138.90p	Automatic Execution	16:35:24 - 22-Apr-26
Sell*	1,062,987	138.90p	Uncrossing Trade	16:35:24 - 22-Apr-26
Buy*	15	139.00p	Automatic Execution	16:29:16 - 22-Apr-26
Buy*	1,272	139.00p	Automatic Execution	16:29:00 - 22-Apr-26
Buy*	1,440	139.00p	Automatic Execution	16:29:00 - 22-Apr-26
Buy*	260	139.00p	Automatic Execution	16:29:00 - 22-Apr-26
Buy*	758	139.00p	Automatic Execution	16:29:00 - 22-Apr-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	138.60	140.20	138.20	138.90	3,998,001
21st Apr 2026 (Tue)	143.20	143.20	138.30	138.30	8,250,125
20th Apr 2026 (Mon)	140.40	143.10	139.60	139.60	3,683,448
17th Apr 2026 (Fri)	142.20	144.30	139.20	143.80	2,553,484
16th Apr 2026 (Thu)	139.10	142.30	139.10	140.20	2,135,488
15th Apr 2026 (Wed)	139.20	139.90	138.10	138.40	1,502,744
14th Apr 2026 (Tue)	136.70	138.70	136.10	138.70	2,204,995
13th Apr 2026 (Mon)	137.00	137.20	134.00	134.80	3,234,282
10th Apr 2026 (Fri)	136.00	138.40	136.00	136.80	2,147,437
9th Apr 2026 (Thu)	136.60	137.90	136.40	137.90	2,883,884
8th Apr 2026 (Wed)	136.40	140.10	134.90	137.60	3,106,157
7th Apr 2026 (Tue)	132.20	133.30	130.30	131.00	3,175,727
6th Apr 2026 (Mon)	131.70	131.70	131.70	131.70	0
3rd Apr 2026 (Fri)	131.70	131.70	131.70	131.70	0
2nd Apr 2026 (Thu)	131.40	133.20	129.20	131.70	2,360,003
1st Apr 2026 (Wed)	130.50	132.10	129.60	132.10	4,756,234
31st Mar 2026 (Tue)	126.00	129.30	126.00	127.50	3,712,927
30th Mar 2026 (Mon)	126.60	128.10	125.90	128.10	2,557,809
27th Mar 2026 (Fri)	130.90	130.90	125.40	126.30	3,655,227
26th Mar 2026 (Thu)	126.20	129.30	126.20	128.50	4,022,106
25th Mar 2026 (Wed)	131.20	131.20	128.20	129.10	4,238,607
24th Mar 2026 (Tue)	128.50	129.70	127.10	127.10	3,860,759
23rd Mar 2026 (Mon)	127.70	131.70	124.10	128.30	12,999,827

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
22nd Apr 2026 1:30 pm	RNS	Director/PDMR Shareholding
22nd Apr 2026 7:00 am	RNS	Directorate change
9th Apr 2026 9:30 am	RNS	2025 Final Dividend - Exchange Rate
1st Apr 2026 9:00 am	RNS	Additional Listing
27th Mar 2026 10:00 am	RNS	Director/PDMR Shareholding
26th Mar 2026 2:00 pm	RNS	Director/PDMR Shareholding
12th Mar 2026 2:45 pm	RNS	Publication of 2025 Annual Report and AGM Notice
25th Feb 2026 7:00 am	RNS	Final Results
23rd Jan 2026 9:00 am	RNS	Notice of 2025 results
2nd Dec 2025 7:00 am	RNS	Trading Update

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63