1. Share Prices

  2. Shaftesbury Capital PLC (SHC)

142.10p+1.60 (+1.14%)08 May 2024, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shaftesbury Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024139.70p141.20p139.10p140.50p4,046,751
May 3, 2024138.60p139.50p136.60p138.20p5,594,871
May 2, 2024138.00p138.00p134.80p136.70p4,403,579
May 1, 2024132.10p136.70p132.10p135.60p2,415,401
Apr 30, 2024137.00p138.10p134.70p134.70p4,223,788
Apr 29, 2024138.00p138.00p135.50p137.40p1,366,004
Apr 26, 2024135.60p135.65p133.80p135.00p1,587,829
Apr 25, 2024135.50p135.50p132.60p134.30p2,238,670
Apr 24, 2024136.00p136.00p133.90p134.60p4,228,234
Apr 23, 2024134.70p135.40p134.30p134.90p1,340,972
Apr 22, 2024136.00p136.00p133.40p133.80p2,287,964
Apr 19, 2024135.20p135.20p130.90p133.20p719,754
Apr 18, 2024132.70p133.80p131.50p133.30p1,892,311
Apr 17, 2024131.70p134.21p131.00p131.90p25,979,100
Apr 16, 2024132.60p134.00p131.50p132.00p6,600,909
Apr 15, 2024135.00p136.70p133.90p134.80p9,767,188
Apr 12, 2024139.20p139.92p135.10p135.70p2,778,620
Apr 11, 2024138.80p139.80p137.90p138.40p3,025,877
Apr 10, 2024142.50p142.63p138.30p139.10p1,658,262
Apr 9, 2024141.60p142.20p140.90p141.20p1,315,126
Apr 8, 2024137.80p142.10p137.80p141.60p1,538,997
Apr 5, 2024142.50p142.50p139.60p141.30p1,884,055
Apr 4, 2024140.00p144.50p140.00p141.90p5,782,946
Apr 3, 2024144.80p144.80p141.20p141.30p1,880,646
Apr 2, 2024143.30p145.10p142.32p143.00p3,512,462
Mar 28, 2024143.60p145.60p141.00p144.30p3,418,607
Mar 27, 2024145.00p145.00p140.70p142.10p1,997,578
Mar 26, 2024143.10p144.60p142.90p144.00p1,263,795
Mar 25, 2024141.30p144.00p140.60p143.30p3,352,496
Mar 22, 2024142.10p142.70p139.92p141.50p2,075,034
Mar 21, 2024140.50p142.20p138.00p141.80p5,061,183
Mar 20, 2024132.50p135.80p132.40p135.30p1,429,549
Mar 19, 2024134.20p135.10p132.30p132.90p2,577,381
Mar 18, 2024131.60p133.80p131.60p133.70p2,002,370
Mar 15, 2024132.70p134.50p131.50p132.10p11,644,061
Mar 14, 2024134.20p134.20p131.10p132.50p3,173,650
Mar 13, 2024129.70p132.41p129.70p131.70p3,263,758
Mar 12, 2024132.60p133.80p130.40p130.40p2,266,274
Mar 11, 2024134.00p134.60p132.10p133.00p3,253,682
Mar 8, 2024128.00p133.30p127.71p133.30p3,651,837
Mar 7, 2024130.40p132.80p130.40p131.30p9,832,884
Mar 6, 2024126.00p131.99p126.00p131.20p1,912,878
Mar 5, 2024126.60p129.80p126.60p128.80p3,906,235
Mar 4, 2024128.10p130.25p127.20p128.70p5,572,346
Mar 1, 2024125.70p129.90p124.50p129.50p3,615,542
Feb 29, 2024124.00p124.30p119.00p123.90p4,601,427
Feb 28, 2024125.10p125.10p120.40p121.70p3,197,371
Feb 27, 2024125.80p126.30p123.50p123.50p7,219,558
Feb 26, 2024124.50p127.30p124.50p125.50p2,522,059
Feb 23, 2024129.50p129.50p126.70p126.70p5,413,790
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33