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	149.40p on 12-08-2026 at 18:35:08
Change	4.40p 3.03%
Buy	149.20p
Sell	149.10p

Last Trade:	Sell 200,000.00 at 147.3728p
Day's Volume:	9,320,730
Last Close:	149.40p
Open:	145.00p
ISIN:	GB00B62G9D36

Day's Range	144.60p - 149.40p
52wk Range:	124.10p - 155.10p
Market Capitalisation:	£2.73b
VWAP:	147.58587p
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
Sell*	200,000	147.3728p	Negotiated Trade	16:36:07 - 12-Aug-26
Sell*	11,376	149.40p	Automatic Execution	16:35:06 - 12-Aug-26
Buy*	2,062,156	149.40p	Suspected BUY Trade	16:35:05 - 12-Aug-26
Sell*	497	149.10p	Automatic Execution	16:29:54 - 12-Aug-26
Sell*	2,785	149.10p	Automatic Execution	16:29:44 - 12-Aug-26
Sell*	1,800	149.10p	Automatic Execution	16:29:44 - 12-Aug-26
Sell*	2,008	149.10p	Automatic Execution	16:29:44 - 12-Aug-26
Buy*	7	149.20p	SI Trade	16:29:01 - 12-Aug-26
Sell*	808	149.10p	SI Trade	16:27:00 - 12-Aug-26
Sell*	1,463	149.10p	Automatic Execution	16:24:52 - 12-Aug-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jul 2026 (Thu)	140.80	141.40	139.10	141.40	2,536,030
15th Jul 2026 (Wed)	140.80	141.10	138.10	140.10	1,930,471
14th Jul 2026 (Tue)	138.00	139.80	137.00	139.20	1,044,683
13th Jul 2026 (Mon)	139.70	140.80	139.50	140.40	1,568,934

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
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
22nd Apr 2026 7:00 am	RNS	Directorate change

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,833.15

Change-11.04