Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 140.50
+0.10 (0.07%)
Nov 20, 2025, 12:37 PM BST
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 140.10 | 142.30 | 139.40 | 140.50 | 140.50 | -0.14% | 2,258,288 |
| Nov 18, 2025 | 142.90 | 142.90 | 140.20 | 140.70 | 140.70 | -0.85% | 3,162,830 |
| Nov 17, 2025 | 142.00 | 142.99 | 141.20 | 141.90 | 141.90 | 0.14% | 1,150,870 |
| Nov 14, 2025 | 142.50 | 145.30 | 140.80 | 141.70 | 141.70 | -2.61% | 3,573,343 |
| Nov 13, 2025 | 146.40 | 147.00 | 145.50 | 145.50 | 145.50 | -0.55% | 4,814,766 |
| Nov 12, 2025 | 147.50 | 149.00 | 146.30 | 146.30 | 146.30 | -0.88% | 2,249,173 |
| Nov 11, 2025 | 145.80 | 147.60 | 145.00 | 147.60 | 147.60 | 1.79% | 2,848,315 |
| Nov 10, 2025 | 144.10 | 145.60 | 143.60 | 145.00 | 145.00 | 0.83% | 2,286,400 |
| Nov 7, 2025 | 144.90 | 145.20 | 142.60 | 143.80 | 143.80 | -0.55% | 1,658,455 |
| Nov 6, 2025 | 142.10 | 147.00 | 142.10 | 144.60 | 144.60 | 0.98% | 3,087,347 |
| Nov 5, 2025 | 140.50 | 144.20 | 140.50 | 143.20 | 143.20 | 0.49% | 3,851,280 |
| Nov 4, 2025 | 138.10 | 143.30 | 138.00 | 142.50 | 142.50 | 0.78% | 5,741,767 |
| Nov 3, 2025 | 140.90 | 141.60 | 139.08 | 141.40 | 141.40 | 0.71% | 1,733,811 |
| Oct 31, 2025 | 141.20 | 142.10 | 140.30 | 140.40 | 140.40 | -0.78% | 3,672,958 |
| Oct 30, 2025 | 141.30 | 143.90 | 140.80 | 141.50 | 141.50 | -1.87% | 3,643,747 |
| Oct 29, 2025 | 146.20 | 146.30 | 144.20 | 144.20 | 144.20 | -1.03% | 11,719,380 |
| Oct 28, 2025 | 144.20 | 146.50 | 144.20 | 145.70 | 145.70 | -0.27% | 5,053,556 |
| Oct 27, 2025 | 146.70 | 146.70 | 144.28 | 146.10 | 146.10 | -0.07% | 2,429,075 |
| Oct 24, 2025 | 147.50 | 147.50 | 143.80 | 146.20 | 146.20 | 0.14% | 2,443,707 |
| Oct 23, 2025 | 144.30 | 146.00 | 144.30 | 146.00 | 146.00 | 0.69% | 2,385,335 |
| Oct 22, 2025 | 142.20 | 145.70 | 142.20 | 145.00 | 145.00 | 1.75% | 4,876,074 |
| Oct 21, 2025 | 143.40 | 144.30 | 141.90 | 142.50 | 142.50 | -0.21% | 3,030,913 |
| Oct 20, 2025 | 142.80 | 143.20 | 142.00 | 142.80 | 142.80 | 0.14% | 1,041,729 |
| Oct 17, 2025 | 141.20 | 142.70 | 140.40 | 142.60 | 142.60 | -0.28% | 4,730,866 |
| Oct 16, 2025 | 141.80 | 144.60 | 141.10 | 143.00 | 143.00 | -1.11% | 2,517,213 |
| Oct 15, 2025 | 145.30 | 145.30 | 142.50 | 144.60 | 144.60 | 1.26% | 2,871,194 |
| Oct 14, 2025 | 140.40 | 144.10 | 140.40 | 142.80 | 142.80 | 0.85% | 4,001,621 |
| Oct 13, 2025 | 139.00 | 141.80 | 138.60 | 141.60 | 141.60 | 2.31% | 1,808,454 |
| Oct 10, 2025 | 142.20 | 142.20 | 138.40 | 138.40 | 138.40 | -1.28% | 3,693,607 |
| Oct 9, 2025 | 139.90 | 140.70 | 137.80 | 140.20 | 140.20 | 1.67% | 2,883,870 |
| Oct 8, 2025 | 136.00 | 139.40 | 136.00 | 137.90 | 137.90 | -0.86% | 5,090,128 |
| Oct 7, 2025 | 140.00 | 140.53 | 138.60 | 139.10 | 139.10 | -1.21% | 1,881,706 |
| Oct 6, 2025 | 142.20 | 143.30 | 140.80 | 140.80 | 140.80 | -1.81% | 2,407,188 |
| Oct 3, 2025 | 142.90 | 143.90 | 141.90 | 143.40 | 143.40 | 0.99% | 3,500,912 |
| Oct 2, 2025 | 138.20 | 142.50 | 138.20 | 142.00 | 142.00 | 0.28% | 1,651,706 |
| Oct 1, 2025 | 141.70 | 141.90 | 140.60 | 141.60 | 141.60 | -0.21% | 3,662,827 |
| Sep 30, 2025 | 141.80 | 142.00 | 139.80 | 141.90 | 141.90 | 0.71% | 2,907,402 |
| Sep 29, 2025 | 140.60 | 140.90 | 139.70 | 140.90 | 140.90 | 0.93% | 6,743,693 |
| Sep 26, 2025 | 138.60 | 140.10 | 138.00 | 139.60 | 139.60 | 1.09% | 3,032,470 |
| Sep 25, 2025 | 137.00 | 139.20 | 137.00 | 138.10 | 138.10 | -0.93% | 2,848,487 |
| Sep 24, 2025 | 140.00 | 140.40 | 138.88 | 139.40 | 139.40 | - | 3,409,501 |
| Sep 23, 2025 | 139.00 | 141.80 | 138.90 | 139.40 | 139.40 | -0.07% | 2,409,614 |
| Sep 22, 2025 | 138.40 | 140.50 | 137.80 | 139.50 | 139.50 | 0.14% | 2,193,943 |
| Sep 19, 2025 | 139.70 | 140.10 | 138.20 | 139.30 | 139.30 | -0.07% | 13,187,220 |
| Sep 18, 2025 | 137.50 | 140.20 | 137.40 | 139.40 | 139.40 | 1.01% | 3,133,746 |
| Sep 17, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.65% | 4,819,321 |
| Sep 16, 2025 | 139.10 | 141.80 | 138.50 | 138.90 | 138.90 | -1.56% | 2,343,848 |
| Sep 15, 2025 | 141.70 | 141.70 | 139.40 | 141.10 | 141.10 | 0.50% | 2,371,347 |
| Sep 12, 2025 | 142.40 | 142.40 | 140.07 | 140.40 | 140.40 | -0.71% | 1,886,827 |
| Sep 11, 2025 | 140.60 | 142.40 | 139.40 | 141.40 | 141.40 | -0.07% | 8,640,069 |