1. Share Prices

  2. Shaftesbury Capital PLC (SHC)

136.20p+0.70 (+0.52%)16 Dec 2025, 17:00
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
Sep 11, 2025140.60p142.40p139.40p141.40p8,640,068
Sep 10, 2025140.10p142.10p139.80p141.50p2,163,126
Sep 9, 2025143.00p143.00p141.00p141.20p1,885,617
Sep 8, 2025143.50p143.50p140.90p141.40p1,996,726
Sep 5, 2025140.10p141.60p138.50p141.50p2,762,534
Sep 4, 2025138.80p139.51p138.00p138.30p2,985,496
Sep 3, 2025136.90p138.50p135.20p138.30p6,694,801
Sep 2, 2025143.20p144.60p136.90p136.90p8,857,616
Sep 1, 2025144.00p146.00p144.00p144.60p4,211,991
Aug 29, 2025143.80p146.60p143.80p146.00p1,644,881
Aug 28, 2025145.60p147.40p145.07p146.20p3,065,105
Aug 27, 2025144.50p148.00p144.50p147.40p2,073,406
Aug 26, 2025149.50p149.80p147.00p147.40p3,809,114
Aug 22, 2025148.10p149.60p147.30p149.50p1,536,216
Aug 21, 2025147.60p149.90p147.60p148.30p2,058,495
Aug 20, 2025152.90p152.90p149.20p151.30p3,095,919
Aug 19, 2025153.50p153.50p149.80p149.80p3,459,379
Aug 18, 2025151.00p153.40p150.50p151.40p16,491,278
Aug 15, 2025154.80p154.80p151.70p151.80p1,686,973
Aug 14, 2025154.00p154.90p152.80p153.00p2,028,559
Aug 13, 2025154.20p155.80p152.50p153.90p2,845,154
Aug 12, 2025160.10p160.10p154.50p154.50p2,037,768
Aug 11, 2025156.50p157.90p156.50p157.10p1,098,064
Aug 8, 2025162.10p162.10p157.20p157.20p1,167,712
Aug 7, 2025156.80p161.50p156.80p157.70p5,174,390
Aug 6, 2025162.90p162.90p159.40p160.70p1,831,599
Aug 5, 2025157.30p160.80p157.30p159.30p1,760,997
Aug 4, 2025156.10p160.30p155.80p160.30p2,603,376
Aug 1, 2025156.00p156.90p154.60p155.80p6,136,698
Jul 31, 2025155.30p160.40p155.30p158.20p8,137,676
Jul 30, 2025159.80p162.70p158.70p159.70p12,372,702
Jul 29, 2025159.90p162.40p153.20p161.20p6,064,628
Jul 28, 2025159.90p159.90p155.80p155.80p4,962,364
Jul 25, 2025157.50p157.80p156.70p156.70p3,257,377
Jul 24, 2025156.20p159.10p156.20p158.20p2,706,021
Jul 23, 2025157.50p158.80p156.70p157.90p1,938,711
Jul 22, 2025159.20p159.20p156.10p156.60p6,852,934
Jul 21, 2025156.30p158.00p153.60p157.70p1,950,448
Jul 18, 2025151.10p154.10p151.10p153.80p1,975,557
Jul 17, 2025149.10p152.40p149.10p150.80p7,485,576
Jul 16, 2025153.10p154.10p151.30p151.30p2,536,718
Jul 15, 2025154.70p154.70p152.00p153.00p7,129,052
Jul 14, 2025150.80p152.80p150.80p152.40p4,119,469
Jul 11, 2025150.30p151.70p150.30p151.10p4,283,179
Jul 10, 2025155.80p155.80p151.00p151.50p3,761,758
Jul 9, 2025152.90p155.30p152.70p154.90p4,615,785
Jul 8, 2025153.50p154.30p151.50p153.10p7,343,710
Jul 7, 2025155.00p155.20p154.00p154.00p3,076,795
Jul 4, 2025151.50p154.70p151.50p154.50p2,947,303
Jul 3, 2025152.50p155.30p152.10p154.60p3,572,433
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77