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	148.40p on 17-08-2026 at 18:35:08
Change	-2.40p -1.59%
Buy	148.80p
Sell	148.50p

Last Trade:	Buy 200,000.00 at 149.1432p
Day's Volume:	5,265,357
Last Close:	148.40p
Open:	150.10p
ISIN:	GB00B62G9D36

Day's Range	148.40p - 150.60p
52wk Range:	124.10p - 155.10p
Market Capitalisation:	£2.72b
VWAP:	149.23318p
Shares in Issue:	1.83b

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*	200,000	149.1432p	Suspected BUY Trade	16:35:40 - 17-Aug-26
Buy*	880,482	148.40p	Suspected BUY Trade	16:35:05 - 17-Aug-26
Sell*	1,332	148.60p	Automatic Execution	16:29:46 - 17-Aug-26
Sell*	1,181	148.60p	Automatic Execution	16:29:46 - 17-Aug-26
Sell*	1,422	148.60p	Automatic Execution	16:29:46 - 17-Aug-26
Sell*	710	148.60p	Automatic Execution	16:29:46 - 17-Aug-26
Buy*	3,391	148.70p	Automatic Execution	16:28:56 - 17-Aug-26
Buy*	137	148.70p	Automatic Execution	16:28:56 - 17-Aug-26
Buy*	1,292	148.70p	Automatic Execution	16:27:56 - 17-Aug-26
Buy*	1,000	148.60p	Automatic Execution	16:27:34 - 17-Aug-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	151.00	151.00	149.20	150.80	3,948,908
13th Aug 2026 (Thu)	150.00	151.60	149.70	150.50	4,413,855
12th Aug 2026 (Wed)	145.00	149.40	144.60	149.40	9,320,730
11th Aug 2026 (Tue)	145.60	145.90	144.40	145.00	4,883,698
10th Aug 2026 (Mon)	144.00	147.10	144.00	145.40	3,579,606
7th Aug 2026 (Fri)	145.00	145.10	143.40	145.00	3,564,675
6th Aug 2026 (Thu)	143.00	146.60	143.00	144.90	4,310,028
5th Aug 2026 (Wed)	144.90	147.30	144.90	146.00	3,456,976
4th Aug 2026 (Tue)	147.10	148.00	144.80	146.70	4,026,317
3rd Aug 2026 (Mon)	144.20	146.10	144.10	145.30	6,175,533
31st Jul 2026 (Fri)	143.00	147.00	143.00	143.80	4,795,144
30th Jul 2026 (Thu)	142.70	146.00	142.00	146.00	20,462,592
29th Jul 2026 (Wed)	147.00	147.00	142.30	143.30	13,250,673
28th Jul 2026 (Tue)	142.40	146.00	142.40	146.00	6,769,279
27th Jul 2026 (Mon)	143.90	144.80	143.40	143.60	2,692,856
24th Jul 2026 (Fri)	142.80	143.40	140.20	142.60	5,177,091
23rd Jul 2026 (Thu)	140.00	143.80	140.00	140.40	6,611,176
22nd Jul 2026 (Wed)	138.00	142.30	138.00	142.30	2,720,760
21st Jul 2026 (Tue)	140.10	140.70	139.60	139.90	2,885,875
20th Jul 2026 (Mon)	138.50	141.80	138.50	141.00	2,398,654
17th Jul 2026 (Fri)	141.50	143.00	141.00	141.00	2,712,201

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
12th Aug 2026 9:00 am	RNS	2026 Interim Dividend - Exchange Rate
30th Jul 2026 9:00 am	RNS	Director/PDMR Shareholding
29th Jul 2026 7:00 am	RNS	Half-year Report
29th Jun 2026 9:45 am	RNS	Notice of 2026 interim results
20th May 2026 11:30 am	RNS	Director/PDMR Shareholding
15th May 2026 9:30 am	RNS	Director/PDMR Shareholding
14th May 2026 3:30 pm	RNS	Result of AGM
14th May 2026 7:00 am	RNS	AGM Trading Update
30th Apr 2026 9:00 am	RNS	Admission of shares and Total Voting Rights
22nd Apr 2026 1:30 pm	RNS	Director/PDMR Shareholding

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,720.30

Change-29.81