1. Share Prices

  2. Shaftesbury Capital PLC (SHC)

143.20p+0.70 (+0.49%)05 Nov 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
Nov 5, 2025140.50p144.20p140.50p143.20p3,851,280
Nov 4, 2025138.10p143.30p138.00p142.50p5,741,767
Nov 3, 2025140.90p141.60p139.08p141.40p1,733,810
Oct 31, 2025141.20p142.10p140.30p140.40p3,672,958
Oct 30, 2025141.30p143.90p140.80p141.50p3,643,746
Oct 29, 2025146.20p146.30p144.20p144.20p11,719,387
Oct 28, 2025144.20p146.50p144.20p145.70p5,053,556
Oct 27, 2025146.70p146.70p144.28p146.10p2,429,075
Oct 24, 2025147.50p147.50p143.80p146.20p2,443,706
Oct 23, 2025144.30p146.00p144.30p146.00p2,385,335
Oct 22, 2025142.20p145.70p142.20p145.00p4,876,073
Oct 21, 2025143.40p144.30p141.90p142.50p3,030,912
Oct 20, 2025142.80p143.20p142.00p142.80p1,041,729
Oct 17, 2025141.20p142.70p140.40p142.60p4,730,865
Oct 16, 2025141.80p144.60p141.10p143.00p2,517,213
Oct 15, 2025145.30p145.30p142.50p144.60p2,871,194
Oct 14, 2025140.40p144.10p140.40p142.80p4,001,620
Oct 13, 2025139.00p141.80p138.60p141.60p1,808,454
Oct 10, 2025142.20p142.20p138.40p138.40p3,693,607
Oct 9, 2025139.90p140.70p137.80p140.20p2,883,869
Oct 8, 2025136.00p139.40p136.00p137.90p5,090,127
Oct 7, 2025140.00p140.53p138.60p139.10p1,881,706
Oct 6, 2025142.20p143.30p140.80p140.80p2,407,187
Oct 3, 2025142.90p143.90p141.90p143.40p3,500,912
Oct 2, 2025138.20p142.50p138.20p142.00p1,651,705
Oct 1, 2025141.70p141.90p140.60p141.60p3,662,827
Sep 30, 2025141.80p142.00p139.80p141.90p2,907,402
Sep 29, 2025140.60p140.90p139.70p140.90p6,743,693
Sep 26, 2025138.60p140.10p138.00p139.60p3,032,470
Sep 25, 2025137.00p139.20p137.00p138.10p2,848,487
Sep 24, 2025140.00p140.40p138.88p139.40p3,409,501
Sep 23, 2025139.00p141.80p138.90p139.40p2,409,614
Sep 22, 2025138.40p140.50p137.80p139.50p2,193,942
Sep 19, 2025139.70p140.10p138.20p139.30p13,187,227
Sep 18, 2025137.50p140.20p137.40p139.40p3,133,745
Sep 17, 2025140.00p140.00p138.00p138.00p4,819,321
Sep 16, 2025139.10p141.80p138.50p138.90p2,343,847
Sep 15, 2025141.70p141.70p139.40p141.10p2,371,346
Sep 12, 2025142.40p142.40p140.07p140.40p1,886,826
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
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.