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	145.10p on 28-01-2026 at 19:40:08
Change	4.30p 3.05%
Buy	145.20p
Sell	145.10p

Last Trade:	Sell 421,866.00 at 144.57p
Day's Volume:	4,034,968
Last Close:	145.10p
Open:	144.70p
ISIN:	GB00B62G9D36

Day's Range	140.20p - 145.20p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.64b
VWAP:	144.02865p
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*	421,866	144.57p	Negotiated Trade	16:38:21 - 28-Jan-26
Unknown*	-421,866	144.57262p	Correction Negotiated Trade	16:38:21 - 28-Jan-26
Buy*	421,866	144.57262p	Suspected BUY Trade	16:38:21 - 28-Jan-26
Buy*	96,773	145.10p	SI Trade Negotiated Trade	16:37:39 - 28-Jan-26
Buy*	22,441	145.10p	SI Trade Negotiated Trade	16:37:39 - 28-Jan-26
Buy*	11,499	145.10p	SI Trade Negotiated Trade	16:37:39 - 28-Jan-26
Buy*	10,622	145.10p	SI Trade Negotiated Trade	16:37:39 - 28-Jan-26
Buy*	10,395	145.10p	SI Trade Negotiated Trade	16:37:39 - 28-Jan-26
Buy*	660	145.10p	SI Trade	16:35:02 - 28-Jan-26
Buy*	1,402	145.10p	SI Trade	16:35:02 - 28-Jan-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jan 2026 (Wed)	144.70	145.20	140.20	145.10	4,034,968
27th Jan 2026 (Tue)	141.40	141.40	139.70	140.80	7,382,171
26th Jan 2026 (Mon)	143.60	143.60	140.50	140.80	5,125,376
23rd Jan 2026 (Fri)	139.20	143.30	139.20	142.00	1,417,531
22nd Jan 2026 (Thu)	137.90	144.60	137.90	142.50	3,145,846
21st Jan 2026 (Wed)	140.50	141.30	139.50	140.90	3,392,181
20th Jan 2026 (Tue)	145.40	145.40	139.80	140.30	6,834,632
19th Jan 2026 (Mon)	145.40	145.40	141.90	142.90	2,597,102
16th Jan 2026 (Fri)	147.10	147.10	144.50	144.50	4,783,272
15th Jan 2026 (Thu)	142.80	145.80	141.50	144.60	4,031,772
14th Jan 2026 (Wed)	143.10	143.10	139.70	142.10	2,898,412
13th Jan 2026 (Tue)	139.80	144.00	139.80	142.30	5,754,604
12th Jan 2026 (Mon)	143.20	143.90	142.30	143.00	3,809,583
9th Jan 2026 (Fri)	146.80	146.90	143.90	144.80	5,568,713
8th Jan 2026 (Thu)	144.30	148.40	144.20	147.00	4,443,788
7th Jan 2026 (Wed)	140.80	144.90	140.20	144.90	8,139,926
6th Jan 2026 (Tue)	139.80	143.30	139.80	140.90	3,193,528
5th Jan 2026 (Mon)	145.60	145.60	141.60	143.60	7,348,345
2nd Jan 2026 (Fri)	145.00	145.00	142.60	143.10	2,148,203
1st Jan 2026 (Thu)	145.00	145.00	145.00	145.00	0
31st Dec 2025 (Wed)	143.90	145.00	143.90	145.00	1,293,744
30th Dec 2025 (Tue)	144.50	145.10	144.00	144.60	1,179,712
29th Dec 2025 (Mon)	143.90	145.10	143.60	144.10	1,681,999

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
23rd Jan 2026 9:00 am	RNS	Notice of 2025 results
2nd Dec 2025 7:00 am	RNS	Trading Update
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,154.43

Change-53.37