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	142.00p on 06-05-2025 at 11:59:00
Change	1.90p 1.36%
Buy	142.10p
Sell	141.90p
Buy / Sell SHC Shares

Last Trade:	Unknown 1,480.00 at 142.00p
Day's Volume:	1,050,856
Last Close:	140.10p
Open:	141.30p
ISIN:	GB00B62G9D36

Day's Range	140.10p - 142.40p
52wk Range:	111.70p - 156.30p
Market Capitalisation:	£2,587m
VWAP:	141.8342p
Shares in Issue:	1,822m

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
Unknown*	1,480	142.00p	SI Trade	12:59:00 - 06-May-25
Sell*	1,157	142.00p	Automatic Execution	12:59:00 - 06-May-25
Sell*	51	142.00p	Automatic Execution	12:51:42 - 06-May-25
Sell*	2,576	142.00p	SI Trade	12:50:31 - 06-May-25
Buy*	1,291	142.10p	Automatic Execution	12:50:31 - 06-May-25
Sell*	919	142.00p	Automatic Execution	12:50:31 - 06-May-25
Sell*	1,609	142.00p	Automatic Execution	12:50:31 - 06-May-25
Sell*	1,250	142.00p	Automatic Execution	12:50:31 - 06-May-25
Sell*	950	142.20p	Automatic Execution	12:50:29 - 06-May-25
Sell*	312	142.20p	Automatic Execution	12:50:29 - 06-May-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	140.10	140.10	140.10	140.10	0
2nd May 2025 (Fri)	138.30	140.10	136.90	140.10	4,538,439
1st May 2025 (Thu)	135.30	137.50	134.90	137.10	1,599,480
30th Apr 2025 (Wed)	132.90	135.80	132.50	135.80	7,912,843
29th Apr 2025 (Tue)	129.30	132.60	129.30	132.20	2,631,251
28th Apr 2025 (Mon)	129.10	130.70	128.80	129.70	1,380,318
25th Apr 2025 (Fri)	130.10	130.10	129.00	129.30	2,393,596
24th Apr 2025 (Thu)	128.30	130.80	128.10	129.50	3,010,210
23rd Apr 2025 (Wed)	130.20	131.10	129.00	130.10	2,200,176
22nd Apr 2025 (Tue)	129.30	130.30	128.60	129.00	2,881,897
21st Apr 2025 (Mon)	129.20	129.20	129.20	129.20	0
18th Apr 2025 (Fri)	129.20	129.20	129.20	129.20	0
17th Apr 2025 (Thu)	127.80	129.80	127.50	129.20	6,105,330
16th Apr 2025 (Wed)	126.70	129.20	126.50	128.60	2,398,138
15th Apr 2025 (Tue)	122.50	127.30	122.50	127.30	4,826,132
14th Apr 2025 (Mon)	121.60	124.10	120.90	123.20	2,168,160
11th Apr 2025 (Fri)	119.00	121.50	116.90	120.30	2,498,146
10th Apr 2025 (Thu)	119.10	121.20	118.30	118.50	8,250,782
9th Apr 2025 (Wed)	115.70	116.90	111.70	113.50	7,546,535
8th Apr 2025 (Tue)	117.60	120.10	115.40	119.20	3,807,753
7th Apr 2025 (Mon)	118.10	122.50	114.90	115.90	5,801,806

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
17th Apr 2025 9:00 am	RNS	Block listing Interim Review
10th Apr 2025 9:30 am	RNS	2024 Final Dividend - Exchange Rate
1st Apr 2025 12:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 7:00 am	RNS	Completion of transaction to form CG partnership
31st Mar 2025 12:00 pm	RNS	Director/PDMR Shareholding
27th Mar 2025 2:00 pm	RNS	Director/PDMR Shareholding
25th Mar 2025 11:00 am	RNS	Notification of new external appointment
20th Mar 2025 7:00 am	RNS	SHC and NBIM establish Covent Garden partnership
19th Mar 2025 6:09 pm	RNS	Response to market speculation
13th Mar 2025 1:30 pm	RNS	Publication of 2024 Annual Report and AGM Notice

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value8,587.30

Change-9.05