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	132.50p on 01-05-2026 at 18:35:09
Change	-1.00p -0.75%
Buy	133.20p
Sell	132.90p

Last Trade:	Sell 29,670.00 at 132.511p
Day's Volume:	1,189,367
Last Close:	132.50p
Open:	134.60p
ISIN:	GB00B62G9D36

Day's Range	131.60p - 134.60p
52wk Range:	124.10p - 162.90p
Market Capitalisation:	£2.42b
VWAP:	132.5147p
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*	29,670	132.511p	SI Trade Suspected SELL Trade	16:47:02 - 01-May-26
Sell*	426,087	132.50p	Uncrossing Trade	16:35:20 - 01-May-26
Buy*	1,032	133.10p	Automatic Execution	16:28:33 - 01-May-26
Sell*	831	133.00p	Automatic Execution	16:27:00 - 01-May-26
Buy*	731	133.10p	Automatic Execution	16:25:46 - 01-May-26
Buy*	8	133.20p	SI Trade	16:24:43 - 01-May-26
Buy*	1,763	133.10p	Automatic Execution	16:24:30 - 01-May-26
Sell*	544	133.00p	Automatic Execution	16:24:24 - 01-May-26
Sell*	15	133.00p	Automatic Execution	16:24:24 - 01-May-26
Sell*	390	133.00p	Automatic Execution	16:24:24 - 01-May-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	129.20	133.50	129.20	133.50	15,477,191
29th Apr 2026 (Wed)	134.30	134.30	130.40	130.40	3,439,311
28th Apr 2026 (Tue)	133.40	134.90	132.00	134.00	4,030,251
27th Apr 2026 (Mon)	137.90	137.90	134.40	135.20	3,137,538
24th Apr 2026 (Fri)	135.20	137.10	134.50	135.20	3,682,767
23rd Apr 2026 (Thu)	140.00	140.00	134.90	136.40	3,211,800
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

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
30th Apr 2026 9:00 am	RNS	Admission of shares and Total Voting Rights
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89