1. Share Prices

  2. Shaftesbury PLC (SHB)

448.40p-4.60 (-1.02%)19 Aug 2022, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Shaftesbury PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 18, 2022447.00p458.20p447.00p453.00p616,232
Aug 17, 2022472.80p480.80p454.40p456.00p402,351
Aug 16, 2022481.80p482.00p467.60p469.20p674,845
Aug 15, 2022481.80p491.40p476.00p478.80p231,462
Aug 12, 2022468.40p486.40p468.40p483.00p470,069
Aug 11, 2022482.20p488.80p477.00p477.20p546,834
Aug 10, 2022475.60p489.00p474.40p483.60p945,393
Aug 9, 2022482.20p504.00p478.00p479.00p624,004
Aug 8, 2022490.00p498.40p486.60p490.00p241,125
Aug 5, 2022505.00p506.00p499.40p501.00p403,896
Aug 4, 2022516.50p516.50p504.00p508.00p403,312
Aug 3, 2022502.00p514.50p502.00p508.50p1,041,041
Aug 2, 2022514.50p514.50p501.00p505.00p289,405
Aug 1, 2022510.00p518.50p504.83p513.50p502,469
Jul 29, 2022505.00p513.00p499.40p502.00p583,029
Jul 28, 2022510.50p512.00p503.00p505.00p208,973
Jul 27, 2022530.00p530.00p501.00p506.00p261,665
Jul 26, 2022521.50p534.00p516.50p516.50p174,895
Jul 25, 2022531.00p535.00p516.50p522.00p341,934
Jul 22, 2022517.50p534.50p516.50p531.50p508,773
Jul 21, 2022506.50p523.00p506.50p522.00p264,022
Jul 20, 2022514.00p520.50p514.00p519.00p111,205
Jul 19, 2022509.00p515.50p507.00p515.50p112,830
Jul 18, 2022513.50p521.80p506.50p510.00p240,720
Jul 15, 2022483.80p509.50p483.80p506.50p276,528
Jul 14, 2022513.50p516.00p490.40p495.80p684,864
Jul 13, 2022519.00p519.00p508.50p510.00p276,419
Jul 12, 2022513.00p520.00p508.00p517.00p230,585
Jul 11, 2022516.00p525.50p515.50p521.00p252,306
Jul 8, 2022536.00p536.51p518.50p527.00p393,953
Jul 7, 2022511.50p536.50p511.50p532.00p162,014
Jul 6, 2022510.00p527.25p510.00p522.50p311,374
Jul 5, 2022524.00p524.00p506.00p515.00p229,992
Jul 4, 2022519.50p525.00p512.00p522.00p104,612
Jul 1, 2022520.50p531.50p515.50p515.50p276,529
Jun 30, 2022537.00p538.50p519.00p522.00p539,865
Jun 29, 2022559.00p559.00p538.00p538.50p353,561
Jun 28, 2022551.00p564.00p550.50p555.00p590,773
Jun 27, 2022544.50p553.00p542.00p543.50p431,627
Jun 24, 2022557.50p557.50p542.00p544.00p366,150
Jun 23, 2022566.50p566.50p543.50p545.50p378,839
Jun 22, 2022547.00p560.50p547.00p551.00p265,448
Jun 21, 2022572.50p572.50p556.00p559.50p300,366
Jun 20, 2022545.00p562.50p545.00p559.00p469,655
Jun 17, 2022539.50p552.00p533.00p545.00p1,756,445
Jun 16, 2022575.00p575.00p520.50p535.00p1,419,850
Jun 15, 2022588.00p588.00p575.00p582.00p361,573
Jun 14, 2022574.00p577.50p565.50p574.00p874,101
Jun 13, 2022585.00p585.00p564.50p572.00p396,542
Jun 10, 2022583.00p589.00p577.50p588.00p371,760
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
18 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bank Of Georgia Group PLC2,065.002.48
Reckitt Benckiser Group PLC6,674.002.46
Astrazeneca PLC11,250.002.14
Plus500 LTD1,824.001.96
Avast PLC698.801.69
Unilever PLC4,004.001.68

Fallers

CompanyPrice% Chg
Marshalls PLC379.00-10.19
Genuit Group PLC390.00-6.47
Easyjet PLC383.00-6.29
Asos PLC765.00-5.56
Investec PLC425.40-5.49
Pets AT Home Group PLC337.60-5.38