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
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
23rd May 2025 (Fri) 142.80 145.40 141.20 142.70 2,085,051
22nd May 2025 (Thu) 143.70 144.40 142.90 143.70 1,833,014
21st May 2025 (Wed) 145.00 145.00 143.20 143.80 2,586,584
20th May 2025 (Tue) 145.60 146.20 144.30 145.20 2,155,547
19th May 2025 (Mon) 143.90 145.10 141.80 145.10 2,793,637
16th May 2025 (Fri) 144.10 144.20 142.30 143.60 4,046,320
15th May 2025 (Thu) 139.80 143.70 139.40 143.70 3,052,672
14th May 2025 (Wed) 141.50 141.50 139.00 140.40 2,714,681
13th May 2025 (Tue) 139.30 140.70 139.30 140.00 7,674,005
12th May 2025 (Mon) 141.00 141.40 139.00 139.70 5,614,927
9th May 2025 (Fri) 141.90 142.90 141.70 141.70 2,437,182
8th May 2025 (Thu) 142.80 144.70 141.40 142.40 6,868,167
7th May 2025 (Wed) 143.00 143.70 141.10 142.50 10,521,992
6th May 2025 (Tue) 141.30 143.50 140.10 143.50 6,419,326
5th May 2025 (Mon) 140.10 140.10 140.10 140.10 0
2nd May 2025 (Fri) 138.30 140.10 136.90 140.10 4,538,439
FTSE 100 Latest
Value8,804.90
Change19.57