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	158.10p on 01-07-2025 at 18:35:06
Change	2.00p 1.28%
Buy	158.70p
Sell	158.10p
Buy / Sell SHC Shares

Last Trade:	Sell 50,285.00 at 158.087p
Day's Volume:	2,845,290
Last Close:	158.10p
Open:	156.90p
ISIN:	GB00B62G9D36

Day's Range	156.00p - 158.70p
52wk Range:	111.70p - 158.70p
Market Capitalisation:	£2,880m
VWAP:	157.718p
Shares in Issue:	1,822m

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*	50,285	158.087p	SI Trade Suspected SELL Trade	16:47:05 - 01-Jul-25
Sell*	52,578	157.25p	SI Trade	16:38:53 - 01-Jul-25
Sell*	64	158.10p	SI Trade	16:36:33 - 01-Jul-25
Sell*	33,309	158.10p	SI Trade	16:35:15 - 01-Jul-25
Sell*	1,482,934	158.10p	Uncrossing Trade	16:35:15 - 01-Jul-25
Sell*	4	158.40p	Automatic Execution	16:29:57 - 01-Jul-25
Buy*	4	158.60p	Automatic Execution	16:29:57 - 01-Jul-25
Sell*	457	158.50p	Automatic Execution	16:29:26 - 01-Jul-25
Sell*	490	158.50p	Automatic Execution	16:29:26 - 01-Jul-25
Sell*	468	158.50p	Automatic Execution	16:29:26 - 01-Jul-25

See more Shaftesbury Capital trades

Shaftesbury Capital (SHC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jul 2025 (Tue)	156.90	158.70	156.00	158.10	2,845,290
30th Jun 2025 (Mon)	156.80	158.70	156.10	156.10	5,645,774
27th Jun 2025 (Fri)	155.10	157.30	154.00	156.90	6,814,789
26th Jun 2025 (Thu)	154.90	154.90	151.60	154.50	3,671,309
25th Jun 2025 (Wed)	148.90	153.10	148.90	152.20	3,061,328
24th Jun 2025 (Tue)	153.90	154.00	151.10	152.40	9,953,583
23rd Jun 2025 (Mon)	152.50	152.50	150.10	150.90	2,302,701
20th Jun 2025 (Fri)	150.60	153.20	150.40	152.50	12,895,284
19th Jun 2025 (Thu)	149.90	150.40	148.30	149.60	3,073,697
18th Jun 2025 (Wed)	150.40	151.30	149.10	149.90	2,808,566
17th Jun 2025 (Tue)	149.90	150.70	146.80	150.50	4,825,430
16th Jun 2025 (Mon)	146.30	148.20	145.30	148.20	2,388,008
13th Jun 2025 (Fri)	148.00	148.10	145.60	146.00	3,364,546
12th Jun 2025 (Thu)	148.00	148.90	146.50	148.80	2,962,455
11th Jun 2025 (Wed)	150.00	150.00	146.00	147.30	3,194,214
10th Jun 2025 (Tue)	145.60	147.70	145.40	146.70	2,176,434
9th Jun 2025 (Mon)	145.90	145.90	144.60	145.50	1,446,824
6th Jun 2025 (Fri)	144.30	145.60	143.90	145.10	3,292,383
5th Jun 2025 (Thu)	143.90	145.90	143.10	144.70	3,280,852
4th Jun 2025 (Wed)	143.90	144.00	142.80	143.50	4,146,867
3rd Jun 2025 (Tue)	144.30	145.40	143.10	143.90	3,138,511
2nd Jun 2025 (Mon)	146.30	147.80	142.90	143.70	7,090,667

See more Shaftesbury Capital price history

Date	Source	Headline
Shaftesbury Capital (SHC) Regulatory News
1st Jul 2025 9:00 am	RNS	Notice of 2025 interim results
17th Jun 2025 9:30 am	RNS	Holding(s) in Company
30th May 2025 10:00 am	RNS	Notice to Bondholders
22nd May 2025 3:30 pm	RNS	Result of AGM
22nd May 2025 7:00 am	RNS	AGM Trading Update
21st May 2025 11:30 am	RNS	Holding(s) in Company
17th Apr 2025 9:00 am	RNS	Block listing Interim Review
10th Apr 2025 9:30 am	RNS	2024 Final Dividend - Exchange Rate
1st Apr 2025 12:30 pm	RNS	Director/PDMR Shareholding
1st Apr 2025 7:00 am	RNS	Completion of transaction to form CG partnership

See more Shaftesbury Capital regulatory news

FTSE 100 Latest

Value8,785.33

Change24.37