Shaftesbury Capital PLC SHC
LSE · United Kingdom · Finance
GBp 134.30-4.10 (-2.96%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 134.30 | -2.96% | GBp 137.00 | GBp 139.90 | GBp 134.10 | 2.50M |
| 2026-09-30 | GBp 138.40 | +0.36% | GBp 137.70 | GBp 139.80 | GBp 137.50 | 2.60M |
| 2026-09-29 | GBp 137.90 | -0.14% | GBp 135.90 | GBp 139.40 | GBp 135.90 | 1.61M |
| 2026-09-28 | GBp 138.10 | +0.51% | GBp 141.50 | GBp 141.50 | GBp 137.40 | 1.54M |
| 2026-09-25 | GBp 137.40 | -0.29% | GBp 141.00 | GBp 141.00 | GBp 137.40 | 1.79M |
| 2026-09-24 | GBp 137.80 | -1.43% | GBp 137.00 | GBp 140.60 | GBp 137.00 | 2.20M |
| 2026-09-23 | GBp 139.80 | -1.06% | GBp 136.90 | GBp 142.20 | GBp 136.90 | 2.78M |
| 2026-09-22 | GBp 141.30 | +1.15% | GBp 141.90 | GBp 141.90 | GBp 138.80 | 2.14M |
| 2026-09-21 | GBp 139.70 | +1.01% | GBp 137.50 | GBp 140.80 | GBp 137.50 | 11.86M |
| 2026-09-18 | GBp 138.30 | -0.36% | GBp 137.10 | GBp 138.70 | GBp 137.10 | 11.77M |
| 2026-09-17 | GBp 138.80 | -1.00% | GBp 137.00 | GBp 141.20 | GBp 137.00 | 4.18M |
| 2026-09-16 | GBp 140.20 | +1.45% | GBp 138.50 | GBp 140.60 | GBp 138.30 | 5.86M |
| 2026-09-15 | GBp 138.20 | +1.39% | GBp 140.00 | GBp 140.00 | GBp 134.80 | 4.72M |
| 2026-09-14 | GBp 136.30 | -1.30% | GBp 140.00 | GBp 140.00 | GBp 136.00 | 1.46M |
| 2026-09-11 | GBp 138.10 | +0.29% | GBp 140.00 | GBp 140.00 | GBp 137.20 | 2.13M |
| 2026-09-10 | GBp 137.70 | -1.08% | GBp 140.80 | GBp 140.80 | GBp 137.70 | 2.99M |
| 2026-09-09 | GBp 139.20 | -3.27% | GBp 142.90 | GBp 143.70 | GBp 138.50 | 2.49M |
| 2026-09-08 | GBp 143.90 | -0.83% | GBp 146.50 | GBp 146.50 | GBp 141.60 | 2.11M |
| 2026-09-07 | GBp 145.10 | -1.09% | GBp 148.00 | GBp 148.00 | GBp 145.00 | 842.73K |
| 2026-09-04 | GBp 146.70 | -0.20% | GBp 148.80 | GBp 148.80 | GBp 146.60 | 4.87M |
| 2026-09-03 | GBp 147.00 | +2.15% | GBp 145.00 | GBp 147.30 | GBp 143.60 | 7.94M |
| 2026-09-02 | GBp 143.90 | -1.03% | GBp 147.50 | GBp 147.50 | GBp 143.60 | 3.06M |
| 2026-09-01 | GBp 145.40 | -1.22% | GBp 148.30 | GBp 148.90 | GBp 144.60 | 4.95M |
| 2026-08-28 | GBp 147.20 | -0.47% | GBp 146.50 | GBp 148.20 | GBp 146.50 | 2.70M |
| 2026-08-27 | GBp 147.90 | -2.25% | GBp 150.00 | GBp 150.20 | GBp 147.10 | 2.37M |
| 2026-08-26 | GBp 151.30 | -0.98% | GBp 152.90 | GBp 153.50 | GBp 151.00 | 2.45M |
| 2026-08-25 | GBp 152.80 | +1.80% | GBp 152.10 | GBp 152.80 | GBp 149.90 | 4.06M |
| 2026-08-24 | GBp 150.10 | -0.53% | GBp 151.00 | GBp 151.90 | GBp 149.30 | 5.84M |
| 2026-08-21 | GBp 150.90 | +1.41% | GBp 148.80 | GBp 150.90 | GBp 148.60 | 2.09M |
| 2026-08-20 | GBp 148.80 | +0.13% | GBp 148.70 | GBp 149.80 | GBp 147.38 | 2.42M |
| 2026-08-19 | GBp 148.60 | +0.54% | GBp 151.00 | GBp 151.00 | GBp 146.50 | 4.33M |
| 2026-08-18 | GBp 147.80 | -0.40% | GBp 148.60 | GBp 148.90 | GBp 147.00 | 16.12M |
| 2026-08-17 | GBp 148.40 | -1.59% | GBp 150.10 | GBp 150.70 | GBp 148.40 | 5.27M |
| 2026-08-14 | GBp 150.80 | +0.20% | GBp 151.00 | GBp 151.20 | GBp 149.20 | 3.95M |
| 2026-08-13 | GBp 150.50 | +0.74% | GBp 150.00 | GBp 151.60 | GBp 149.60 | 4.41M |
| 2026-08-12 | GBp 149.40 | +3.03% | GBp 145.00 | GBp 149.40 | GBp 144.60 | 9.32M |
| 2026-08-11 | GBp 145.00 | -0.28% | GBp 145.60 | GBp 146.34 | GBp 144.40 | 4.88M |
| 2026-08-10 | GBp 145.40 | +0.28% | GBp 144.00 | GBp 147.10 | GBp 144.00 | 3.58M |
| 2026-08-07 | GBp 145.00 | +0.07% | GBp 145.00 | GBp 145.30 | GBp 143.40 | 3.56M |
| 2026-08-06 | GBp 144.90 | -0.75% | GBp 143.00 | GBp 146.60 | GBp 143.00 | 4.31M |
| 2026-08-05 | GBp 146.00 | -0.48% | GBp 144.90 | GBp 147.59 | GBp 144.90 | 3.46M |
| 2026-08-04 | GBp 146.70 | +0.96% | GBp 147.10 | GBp 148.00 | GBp 144.80 | 4.03M |
| 2026-08-03 | GBp 145.30 | +1.04% | GBp 144.20 | GBp 146.10 | GBp 144.10 | 6.18M |
| 2026-07-31 | GBp 143.80 | -1.51% | GBp 143.00 | GBp 147.19 | GBp 143.00 | 4.80M |
| 2026-07-30 | GBp 146.00 | +1.88% | GBp 142.70 | GBp 146.00 | GBp 142.00 | 20.46M |
| 2026-07-29 | GBp 143.30 | -1.85% | GBp 147.00 | GBp 147.00 | GBp 142.30 | 13.25M |
| 2026-07-28 | GBp 146.00 | +1.67% | GBp 142.40 | GBp 146.00 | GBp 142.40 | 6.77M |
| 2026-07-27 | GBp 143.60 | +0.70% | GBp 143.90 | GBp 145.00 | GBp 143.40 | 2.69M |
| 2026-07-24 | GBp 142.60 | +1.57% | GBp 142.80 | GBp 143.40 | GBp 140.20 | 5.18M |
| 2026-07-23 | GBp 140.40 | -1.34% | GBp 140.00 | GBp 143.90 | GBp 140.00 | 6.61M |
| 2026-07-22 | GBp 142.30 | +1.72% | GBp 138.00 | GBp 142.30 | GBp 138.00 | 2.72M |
| 2026-07-21 | GBp 139.90 | -0.78% | GBp 140.10 | GBp 141.80 | GBp 139.50 | 2.89M |
| 2026-07-20 | GBp 141.00 | 0.00% | GBp 138.50 | GBp 141.80 | GBp 138.50 | 2.40M |
| 2026-07-17 | GBp 141.00 | -0.28% | GBp 141.50 | GBp 143.00 | GBp 141.00 | 2.71M |
| 2026-07-16 | GBp 141.40 | +0.93% | GBp 140.80 | GBp 141.40 | GBp 138.60 | 2.54M |
| 2026-07-15 | GBp 140.10 | +0.65% | GBp 140.80 | GBp 141.10 | GBp 138.10 | 1.93M |
| 2026-07-14 | GBp 139.20 | -0.85% | GBp 138.00 | GBp 140.40 | GBp 136.95 | 1.04M |
| 2026-07-13 | GBp 140.40 | +0.07% | GBp 139.70 | GBp 140.90 | GBp 139.20 | 1.57M |
| 2026-07-10 | GBp 140.30 | +0.36% | GBp 137.00 | GBp 141.80 | GBp 137.00 | 1.96M |
| 2026-07-09 | GBp 139.80 | +0.94% | GBp 140.00 | GBp 140.40 | GBp 138.20 | 1.30M |
| 2026-07-08 | GBp 138.50 | -2.67% | GBp 143.00 | GBp 143.00 | GBp 137.60 | 2.39M |
| 2026-07-07 | GBp 142.30 | +1.35% | GBp 142.20 | GBp 143.20 | GBp 140.10 | 2.66M |
| 2026-07-06 | GBp 140.40 | -0.28% | GBp 140.00 | GBp 141.50 | GBp 139.50 | 1.83M |
| 2026-07-03 | GBp 140.80 | -0.56% | GBp 141.60 | GBp 142.31 | GBp 140.10 | 1.59M |
| 2026-07-02 | GBp 141.60 | +1.22% | GBp 139.00 | GBp 141.60 | GBp 138.50 | 2.00M |
| 2026-07-01 | GBp 139.90 | +1.30% | GBp 139.30 | GBp 140.20 | GBp 136.90 | 3.09M |
| 2026-06-30 | GBp 138.10 | -0.07% | GBp 137.00 | GBp 139.70 | GBp 137.00 | 2.84M |
| 2026-06-29 | GBp 138.20 | -1.78% | GBp 137.70 | GBp 140.70 | GBp 137.70 | 1.35M |
| 2026-06-26 | GBp 140.70 | +0.36% | GBp 143.00 | GBp 143.00 | GBp 139.40 | 2.13M |
| 2026-06-25 | GBp 140.20 | +0.36% | GBp 140.90 | GBp 142.40 | GBp 139.20 | 3.32M |
| 2026-06-24 | GBp 139.70 | +4.25% | GBp 131.50 | GBp 139.90 | GBp 131.50 | 8.36M |
| 2026-06-23 | GBp 134.00 | -0.45% | GBp 131.50 | GBp 134.10 | GBp 131.50 | 5.24M |
| 2026-06-22 | GBp 134.60 | +0.15% | GBp 133.80 | GBp 135.40 | GBp 132.00 | 3.72M |
| 2026-06-19 | GBp 134.40 | -0.81% | GBp 137.70 | GBp 137.70 | GBp 134.36 | 6.17M |
| 2026-06-18 | GBp 135.50 | -0.66% | GBp 139.10 | GBp 139.10 | GBp 134.00 | 5.27M |
| 2026-06-17 | GBp 136.40 | +0.81% | GBp 138.00 | GBp 138.00 | GBp 134.50 | 2.94M |
| 2026-06-16 | GBp 135.30 | -0.88% | GBp 140.10 | GBp 140.10 | GBp 135.30 | 2.20M |
| 2026-06-15 | GBp 136.50 | +0.44% | GBp 139.00 | GBp 139.50 | GBp 136.10 | 2.34M |
| 2026-06-12 | GBp 135.90 | +3.03% | GBp 129.80 | GBp 136.30 | GBp 129.80 | 2.54M |
| 2026-06-11 | GBp 131.90 | -0.60% | GBp 129.30 | GBp 133.30 | GBp 129.30 | 2.08M |
| 2026-06-10 | GBp 132.70 | +0.91% | GBp 133.50 | GBp 133.50 | GBp 130.90 | 3.46M |
| 2026-06-09 | GBp 131.50 | +1.15% | GBp 129.00 | GBp 132.60 | GBp 129.00 | 2.80M |
| 2026-06-08 | GBp 130.00 | -0.38% | GBp 131.20 | GBp 131.20 | GBp 129.30 | 5.20M |
| 2026-06-05 | GBp 130.50 | -1.88% | GBp 131.20 | GBp 133.70 | GBp 130.50 | 4.68M |
| 2026-06-04 | GBp 133.00 | +1.53% | GBp 134.90 | GBp 134.90 | GBp 131.20 | 2.41M |
| 2026-06-03 | GBp 131.00 | -1.58% | GBp 132.00 | GBp 133.30 | GBp 131.00 | 3.07M |
| 2026-06-02 | GBp 133.10 | +0.08% | GBp 132.00 | GBp 135.40 | GBp 132.00 | 3.05M |
| 2026-06-01 | GBp 133.00 | -1.92% | GBp 135.30 | GBp 135.60 | GBp 132.10 | 1.87M |
| 2026-05-29 | GBp 135.60 | -1.02% | GBp 138.20 | GBp 138.20 | GBp 135.60 | 4.58M |
| 2026-05-28 | GBp 137.00 | +1.26% | GBp 135.70 | GBp 137.00 | GBp 134.70 | 3.55M |