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	144.00p on 29-01-2026 at 17:35:01
Change	-1.10p -0.76%
Buy	143.90p
Sell	143.80p

Last Trade:	Sell 924,968.00 at 144.00p
Day's Volume:	6,635,996
Last Close:	144.00p
Open:	145.00p
ISIN:	GB00B62G9D36

Day's Range	143.50p - 145.00p
52wk Range:	111.70p - 162.90p
Market Capitalisation:	£2.62b
VWAP:	144.80298p
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*	924,968	144.00p	Uncrossing Trade	16:35:08 - 29-Jan-26
Sell*	1,458	143.80p	SI Trade	16:29:40 - 29-Jan-26
Buy*	846	143.90p	Automatic Execution	16:29:00 - 29-Jan-26
Buy*	828	143.90p	Automatic Execution	16:29:00 - 29-Jan-26
Buy*	18	143.90p	Automatic Execution	16:29:00 - 29-Jan-26
Sell*	293	143.80p	Automatic Execution	16:28:39 - 29-Jan-26
Buy*	1,500	143.90p	Automatic Execution	16:28:34 - 29-Jan-26
Buy*	770	143.90p	Automatic Execution	16:28:34 - 29-Jan-26
Buy*	1,509	143.90p	Automatic Execution	16:28:34 - 29-Jan-26
Buy*	1,740	143.90p	Automatic Execution	16:28:34 - 29-Jan-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	145.00	145.00	143.50	144.00	6,635,996
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

Value10,171.76

Change17.33