Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Shaftesbury Capital (SHC) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 141.30 143.90 140.90 141.50 3,643,739
29th Oct 2025 (Wed) 146.20 146.30 144.20 144.20 11,719,380
28th Oct 2025 (Tue) 144.20 146.40 144.20 145.70 5,053,543
27th Oct 2025 (Mon) 146.70 146.70 144.30 146.10 2,429,044
24th Oct 2025 (Fri) 147.50 147.50 143.80 146.20 2,443,698
23rd Oct 2025 (Thu) 144.30 146.00 144.30 146.00 2,385,328
22nd Oct 2025 (Wed) 142.20 145.60 142.20 145.00 4,876,065
21st Oct 2025 (Tue) 143.40 144.30 141.90 142.50 3,030,903
20th Oct 2025 (Mon) 142.80 143.20 142.00 142.80 1,041,719
17th Oct 2025 (Fri) 141.20 142.70 140.40 142.60 4,730,856
16th Oct 2025 (Thu) 141.80 144.60 141.10 143.00 2,517,205
15th Oct 2025 (Wed) 145.30 145.30 142.90 144.60 2,871,186
14th Oct 2025 (Tue) 140.40 144.10 140.40 142.80 4,001,607
13th Oct 2025 (Mon) 139.00 141.80 138.80 141.60 1,808,442
10th Oct 2025 (Fri) 142.20 142.20 138.40 138.40 3,693,599
9th Oct 2025 (Thu) 139.90 140.70 137.80 140.20 2,883,862
8th Oct 2025 (Wed) 136.00 138.90 136.00 137.90 5,090,119
7th Oct 2025 (Tue) 140.00 140.50 138.60 139.10 1,881,700
6th Oct 2025 (Mon) 142.20 143.30 140.80 140.80 2,407,172
3rd Oct 2025 (Fri) 142.90 143.90 141.90 143.40 3,500,901
2nd Oct 2025 (Thu) 138.20 142.50 138.20 142.00 1,651,698
1st Oct 2025 (Wed) 141.70 141.90 140.60 141.60 3,662,817
30th Sep 2025 (Tue) 141.80 142.00 139.80 141.90 2,907,391
29th Sep 2025 (Mon) 140.60 140.90 139.70 140.90 6,743,684
26th Sep 2025 (Fri) 138.60 140.10 138.00 139.60 3,032,459
25th Sep 2025 (Thu) 137.00 139.20 137.00 138.10 2,848,480
24th Sep 2025 (Wed) 140.00 140.40 139.00 139.40 3,409,498
23rd Sep 2025 (Tue) 139.00 141.80 138.90 139.40 2,409,608
22nd Sep 2025 (Mon) 138.40 140.50 137.80 139.50 2,193,936
19th Sep 2025 (Fri) 139.70 139.80 138.20 139.30 13,187,220
18th Sep 2025 (Thu) 137.50 140.20 137.40 139.40 3,133,739
17th Sep 2025 (Wed) 140.00 140.00 138.00 138.00 4,819,316
16th Sep 2025 (Tue) 139.10 141.80 138.50 138.90 2,343,844
15th Sep 2025 (Mon) 141.70 141.70 139.40 141.10 2,371,334
12th Sep 2025 (Fri) 142.40 142.40 140.10 140.40 1,886,822
11th Sep 2025 (Thu) 140.60 142.40 139.40 141.40 8,640,061
10th Sep 2025 (Wed) 140.10 141.60 139.80 141.50 2,163,119
9th Sep 2025 (Tue) 143.00 143.00 141.00 141.20 1,885,614
8th Sep 2025 (Mon) 143.50 143.50 140.90 141.40 1,996,717
5th Sep 2025 (Fri) 140.10 141.60 138.50 141.50 2,762,521
4th Sep 2025 (Thu) 138.80 139.50 138.00 138.30 2,985,489
3rd Sep 2025 (Wed) 136.90 138.50 135.20 138.30 6,694,794
2nd Sep 2025 (Tue) 143.20 144.60 136.90 136.90 8,857,610
1st Sep 2025 (Mon) 144.00 146.00 144.00 144.60 4,211,979
FTSE 100 Latest
Value9,760.06
Change3.92