1. Share Prices

  2. Shaftesbury Capital PLC (SHC)

118.00p-2.30 (-1.91%)10 Jan 2025, 16:35
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
Jan 10, 2025123.00p123.00p116.90p118.00p1,818,135
Jan 9, 2025119.80p120.90p118.30p120.30p2,314,004
Jan 8, 2025124.90p124.90p118.60p119.90p2,283,672
Jan 7, 2025120.70p124.40p120.70p122.10p2,926,881
Jan 6, 2025123.80p126.40p123.00p124.00p3,634,285
Jan 3, 2025123.80p125.70p123.70p125.10p1,102,662
Jan 2, 2025126.40p126.50p124.14p125.60p1,219,069
Dec 31, 2024125.30p126.60p124.64p125.50p856,886
Dec 30, 2024123.80p125.53p123.80p125.50p1,661,398
Dec 27, 2024125.80p126.20p124.00p125.40p1,372,084
Dec 24, 2024123.80p126.00p123.80p125.70p564,807
Dec 23, 2024125.30p125.30p123.20p125.20p1,035,470
Dec 20, 2024123.70p124.50p123.00p124.50p8,203,630
Dec 19, 2024126.60p127.00p124.00p124.60p3,699,426
Dec 18, 2024127.60p129.00p126.90p128.00p2,059,420
Dec 17, 2024126.30p127.70p125.50p126.80p3,910,615
Dec 16, 2024132.30p132.30p127.00p127.60p1,391,121
Dec 13, 2024129.80p131.40p129.00p129.20p2,101,471
Dec 12, 2024132.70p132.70p129.90p131.00p3,331,267
Dec 11, 2024132.30p133.90p130.40p131.70p2,966,916
Dec 10, 2024136.60p136.60p131.90p133.40p1,302,878
Dec 9, 2024136.40p138.40p133.80p133.80p1,790,951
Dec 6, 2024138.60p138.60p136.40p137.80p798,682
Dec 5, 2024137.50p138.40p136.80p136.80p3,011,620
Dec 4, 2024137.20p138.80p136.40p138.10p3,451,788
Dec 3, 2024136.10p137.40p135.50p136.60p2,811,781
Dec 2, 2024135.90p136.60p135.27p135.80p2,386,875
Nov 29, 2024136.00p137.40p136.00p136.60p2,237,917
Nov 28, 2024138.20p138.20p136.70p136.90p872,761
Nov 27, 2024134.50p138.10p134.50p137.90p1,140,629
Nov 26, 2024132.40p136.30p132.40p135.60p2,715,600
Nov 25, 2024134.70p135.00p132.50p134.70p6,164,790
Nov 22, 2024129.30p133.60p129.30p132.80p1,868,892
Nov 21, 2024127.70p129.90p127.40p129.90p920,988
Nov 20, 2024129.30p129.70p127.00p128.40p5,242,573
Nov 19, 2024129.10p130.44p128.00p129.90p2,227,087
Nov 18, 2024133.40p133.40p128.30p128.30p2,693,732
Nov 15, 2024129.60p133.10p129.60p132.40p1,612,769
Nov 14, 2024130.60p133.30p130.60p132.60p2,516,481
Nov 13, 2024131.10p132.70p129.50p130.60p2,543,712
Nov 12, 2024133.30p135.20p132.50p132.50p2,089,466
Nov 11, 2024134.90p137.40p134.90p136.20p1,457,316
Nov 8, 2024136.00p136.00p134.50p134.60p1,409,478
Nov 7, 2024130.90p135.20p130.90p135.20p5,005,722
Nov 6, 2024131.60p136.10p130.30p131.00p6,133,074
Nov 5, 2024135.30p136.10p133.80p133.80p1,870,239
Nov 4, 2024135.60p137.60p134.90p134.90p2,250,936
Nov 1, 2024135.50p138.20p134.70p136.30p3,813,653
Oct 31, 2024143.80p143.80p135.00p135.70p9,398,528
Oct 30, 2024140.00p147.40p140.00p144.00p4,503,127
123456
Showing 1 to 50 of 252

Most Read

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Clarkson PLC4,275.009.90
Goodwin PLC7,420.003.34
Syncona Limited94.003.07
Playtech PLC705.002.77
4Imprint Group PLC4,815.002.45
Harbourvest Global Private Equity Limited2,565.002.19

Fallers

CompanyPrice% Chg
Cmc Markets PLC232.00-8.84
Wizz Air Holdings PLC1,229.00-7.59
Jupiter Fund Management PLC80.00-7.41
Alpha Group International PLC2,180.00-6.84
Kier Group PLC130.20-5.92
Greggs PLC2,082.00-5.79
Risers/fallers data from previous trading day. Today's data available from 8:15am.