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
23rd Jul 2025 (Wed) 157.50 158.80 156.70 157.90 1,938,707
22nd Jul 2025 (Tue) 159.20 159.20 156.10 156.60 6,852,931
21st Jul 2025 (Mon) 154.20 158.00 154.00 157.70 1,950,441
18th Jul 2025 (Fri) 151.10 154.10 151.10 153.80 1,975,555
17th Jul 2025 (Thu) 149.10 152.40 149.10 150.80 7,485,574
16th Jul 2025 (Wed) 153.10 154.10 151.30 151.30 2,536,717
15th Jul 2025 (Tue) 154.70 154.70 152.00 153.00 7,129,050
14th Jul 2025 (Mon) 150.80 152.80 150.80 152.40 4,119,458
11th Jul 2025 (Fri) 150.30 151.70 150.30 151.10 4,283,176
10th Jul 2025 (Thu) 155.80 155.80 151.00 151.50 3,761,755
9th Jul 2025 (Wed) 152.90 155.30 152.70 154.90 4,615,783
8th Jul 2025 (Tue) 153.50 154.10 151.50 153.10 7,343,704
7th Jul 2025 (Mon) 155.00 155.20 154.00 154.00 3,076,787
4th Jul 2025 (Fri) 151.50 154.60 151.50 154.50 2,947,300
3rd Jul 2025 (Thu) 152.50 155.30 152.10 154.60 3,572,430
2nd Jul 2025 (Wed) 157.10 158.50 151.40 151.40 6,184,091
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
30th May 2025 (Fri) 143.60 148.20 143.60 147.10 3,375,016
29th May 2025 (Thu) 145.60 147.20 144.80 147.20 1,565,345
28th May 2025 (Wed) 148.00 148.00 144.70 145.60 2,410,061
27th May 2025 (Tue) 143.70 145.60 143.60 144.70 1,909,920
26th May 2025 (Mon) 142.70 142.70 142.70 142.70 0
FTSE 100 Latest
Value9,106.81
Change45.32