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!

Soho House & Co (SHCO.US) Share Price

Price $8.855 on 19-09-2025 at 21:20:03
Change $0.00 0%
Buy $9.00
Sell $8.80
Last Trade: Sell 39.00 at $8.85
Day's Volume: 10,670
Last Close: $8.85
Open: $8.85
ISIN: US5860011098
Day's Range $8.85 - $8.86
52wk Range: $6.10 - $8.92
Market Capitalisation: $474.94m
VWAP: $8.853345
Shares in Issue: 53.60m

Soho House & Co (SHCO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 39 $8.85 Automatic Execution
15:53:00 - 19-Sep-25
Sell* 90 $8.85 Automatic Execution
15:51:15 - 19-Sep-25
Unknown* 42 $8.855 Automatic Execution
15:49:54 - 19-Sep-25
Unknown* 46 $8.855 Automatic Execution
15:49:48 - 19-Sep-25
Sell* 3 $8.85 Automatic Execution
15:49:43 - 19-Sep-25
Sell* 5 $8.85 Automatic Execution
15:49:27 - 19-Sep-25
Buy* 10 $8.86 Automatic Execution
15:49:05 - 19-Sep-25
Unknown* 90 $8.855 Automatic Execution
15:49:05 - 19-Sep-25
Sell* 6 $8.85 Automatic Execution
15:47:28 - 19-Sep-25
Sell* 85 $8.85 Automatic Execution
15:46:40 - 19-Sep-25
See more Soho House & Co trades

Soho House & Co (SHCO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 8.85 8.86 8.85 8.85 10,670
18th Sep 2025 (Thu) 8.86 8.86 8.85 8.85 10,959
17th Sep 2025 (Wed) 8.865 8.87 8.85 8.86 35,451
16th Sep 2025 (Tue) 8.865 8.87 8.85 8.86 10,157
15th Sep 2025 (Mon) 8.86 8.87 8.85 8.86 14,543
12th Sep 2025 (Fri) 8.85 8.86 8.85 8.85 10,703
11th Sep 2025 (Thu) 8.86 8.87 8.85 8.85 9,882
10th Sep 2025 (Wed) 8.86 8.865 8.85 8.85 13,304
9th Sep 2025 (Tue) 8.87 8.87 8.85 8.85 30,449
8th Sep 2025 (Mon) 8.86 8.87 8.85 8.86 32,329
5th Sep 2025 (Fri) 8.92 8.92 8.85 8.85 33,455
4th Sep 2025 (Thu) 8.85 8.91 8.84 8.92 176,249
3rd Sep 2025 (Wed) 8.84 8.85 8.83 8.85 175,858
2nd Sep 2025 (Tue) 8.82 8.84 8.82 8.84 71,519
1st Sep 2025 (Mon) 8.83 8.84 8.82 8.83 71,416
29th Aug 2025 (Fri) 8.83 8.84 8.82 8.83 71,416
28th Aug 2025 (Thu) 8.81 8.84 8.81 8.83 24,097
27th Aug 2025 (Wed) 8.83 8.84 8.83 8.84 100,308
26th Aug 2025 (Tue) 8.82 8.83 8.81 8.83 46,324
25th Aug 2025 (Mon) 8.80 8.82 8.79 8.81 45,694
22nd Aug 2025 (Fri) 8.81 8.82 8.79 8.80 48,831
See more Soho House & Co price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered