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	132.10p on 21-05-2026 at 18:25:10
Change	0.50p 0.38%
Buy	132.00p
Sell	131.80p

Last Trade:	Buy 19,811.00 at 131.812p
Day's Volume:	1,558,211
Last Close:	132.10p
Open:	133.50p
ISIN:	GB00B62G9D36

Day's Range	130.90p - 133.50p
52wk Range:	124.10p - 162.90p
Market Capitalisation:	£2.41b
VWAP:	131.95645p
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
Buy*	19,811	131.812p	SI Trade Negotiated Trade	16:47:08 - 21-May-26
Buy*	610,158	132.10p	Suspected BUY Trade	16:35:20 - 21-May-26
Sell*	3	131.80p	Automatic Execution	16:29:58 - 21-May-26
Buy*	3	132.00p	Automatic Execution	16:29:28 - 21-May-26
Buy*	1,500	132.00p	Automatic Execution	16:29:01 - 21-May-26
Buy*	668	131.90p	Automatic Execution	16:29:01 - 21-May-26
Buy*	154	131.90p	Automatic Execution	16:29:01 - 21-May-26
Buy*	6	131.90p	Automatic Execution	16:28:57 - 21-May-26
Buy*	12	131.90p	Automatic Execution	16:28:25 - 21-May-26
Buy*	7	131.90p	Automatic Execution	16:27:51 - 21-May-26

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	133.50	133.50	130.90	132.10	1,558,211
20th May 2026 (Wed)	132.30	133.30	128.60	131.60	3,143,301
19th May 2026 (Tue)	126.80	131.10	126.80	129.70	2,609,085
18th May 2026 (Mon)	127.90	129.70	125.70	129.10	2,700,691
15th May 2026 (Fri)	127.00	128.30	125.70	127.00	7,386,819
14th May 2026 (Thu)	131.60	131.60	128.20	129.20	2,439,302
13th May 2026 (Wed)	128.00	129.10	126.90	128.50	3,085,818
12th May 2026 (Tue)	135.30	135.30	128.00	128.00	3,601,165
11th May 2026 (Mon)	136.30	136.30	131.60	132.40	4,500,938
8th May 2026 (Fri)	132.00	134.10	131.30	132.90	4,618,791
7th May 2026 (Thu)	137.60	137.60	132.50	133.20	3,611,678
6th May 2026 (Wed)	131.00	136.60	130.60	134.50	5,955,913
5th May 2026 (Tue)	131.20	132.60	128.90	130.10	4,367,830
4th May 2026 (Mon)	132.50	132.50	132.50	132.50	0
1st May 2026 (Fri)	134.60	134.60	131.60	132.50	1,189,367
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

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
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
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

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value10,443.47

Change11.13