Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 127.10
-1.20 (-0.94%)
At close: Mar 24, 2026
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 128.50 | 129.70 | 127.10 | 127.10 | 127.10 | -0.94% | 3,860,765 |
| Mar 23, 2026 | 127.70 | 131.70 | 124.10 | 128.30 | 128.30 | -1.69% | 12,999,830 |
| Mar 20, 2026 | 133.50 | 136.10 | 129.60 | 130.50 | 130.50 | -0.91% | 9,253,131 |
| Mar 19, 2026 | 137.50 | 137.50 | 131.70 | 131.70 | 131.70 | -3.73% | 9,021,407 |
| Mar 18, 2026 | 136.30 | 139.10 | 136.20 | 136.80 | 136.80 | 0.29% | 9,084,380 |
| Mar 17, 2026 | 134.30 | 137.50 | 134.14 | 136.40 | 136.40 | 1.34% | 5,959,306 |
| Mar 16, 2026 | 133.30 | 136.80 | 132.60 | 134.60 | 134.60 | 1.28% | 13,284,030 |
| Mar 13, 2026 | 134.10 | 135.90 | 132.60 | 132.90 | 132.90 | -1.92% | 3,171,141 |
| Mar 12, 2026 | 136.20 | 138.30 | 134.20 | 135.50 | 135.50 | -1.95% | 3,388,961 |
| Mar 11, 2026 | 137.60 | 138.40 | 136.20 | 138.20 | 138.20 | 0.07% | 8,799,758 |
| Mar 10, 2026 | 135.60 | 139.70 | 135.10 | 138.10 | 138.10 | 3.21% | 2,919,413 |
| Mar 9, 2026 | 136.10 | 137.51 | 131.80 | 133.80 | 133.80 | -4.77% | 7,651,007 |
| Mar 6, 2026 | 141.50 | 146.00 | 140.20 | 140.50 | 140.50 | -2.57% | 5,553,738 |
| Mar 5, 2026 | 146.00 | 146.70 | 144.00 | 144.20 | 144.20 | -1.23% | 8,591,025 |
| Mar 4, 2026 | 142.00 | 146.70 | 141.70 | 146.00 | 146.00 | 1.96% | 5,379,870 |
| Mar 3, 2026 | 148.20 | 151.95 | 143.00 | 143.20 | 143.20 | -5.17% | 7,363,768 |
| Mar 2, 2026 | 153.50 | 153.50 | 149.50 | 151.00 | 151.00 | -2.27% | 4,453,110 |
| Feb 27, 2026 | 150.00 | 155.10 | 150.00 | 154.50 | 154.50 | 1.64% | 9,232,429 |
| Feb 26, 2026 | 151.90 | 153.30 | 150.90 | 152.00 | 152.00 | 0.13% | 10,258,110 |
| Feb 25, 2026 | 147.10 | 155.10 | 146.50 | 151.80 | 151.80 | 3.13% | 8,475,164 |
| Feb 24, 2026 | 149.20 | 149.60 | 146.20 | 147.20 | 147.20 | -1.41% | 2,421,062 |
| Feb 23, 2026 | 151.50 | 151.50 | 147.90 | 149.30 | 149.30 | 0.54% | 2,110,515 |
| Feb 20, 2026 | 151.00 | 151.00 | 146.90 | 148.50 | 148.50 | 0.81% | 3,494,917 |
| Feb 19, 2026 | 148.70 | 149.50 | 147.00 | 147.30 | 147.30 | -1.14% | 4,728,099 |
| Feb 18, 2026 | 149.90 | 150.50 | 148.70 | 149.00 | 149.00 | -0.47% | 3,101,068 |
| Feb 17, 2026 | 149.10 | 150.10 | 147.20 | 149.70 | 149.70 | 0.94% | 3,090,845 |
| Feb 16, 2026 | 147.90 | 150.50 | 147.20 | 148.30 | 148.30 | -0.60% | 3,429,880 |
| Feb 13, 2026 | 145.30 | 150.40 | 145.30 | 149.20 | 149.20 | 0.34% | 3,149,892 |
| Feb 12, 2026 | 150.20 | 150.40 | 144.70 | 148.70 | 148.70 | -0.07% | 2,511,190 |
| Feb 11, 2026 | 144.10 | 149.40 | 144.10 | 148.80 | 148.80 | 1.09% | 3,056,325 |
| Feb 10, 2026 | 146.30 | 147.73 | 144.50 | 147.20 | 147.20 | 1.52% | 2,413,026 |
| Feb 9, 2026 | 142.00 | 146.50 | 142.00 | 145.00 | 145.00 | 0.07% | 5,150,703 |
| Feb 6, 2026 | 144.10 | 145.90 | 144.10 | 144.90 | 144.90 | -0.28% | 1,958,282 |
| Feb 5, 2026 | 148.50 | 148.50 | 143.00 | 145.30 | 145.30 | -1.02% | 3,108,835 |
| Feb 4, 2026 | 144.00 | 147.70 | 143.50 | 146.80 | 146.80 | 1.66% | 3,747,828 |
| Feb 3, 2026 | 144.90 | 145.70 | 143.97 | 144.40 | 144.40 | -0.28% | 2,733,200 |
| Feb 2, 2026 | 142.50 | 144.80 | 142.50 | 144.80 | 144.80 | 0.91% | 3,736,231 |
| Jan 30, 2026 | 144.00 | 144.80 | 142.90 | 143.50 | 143.50 | -0.35% | 2,287,529 |
| Jan 29, 2026 | 145.00 | 145.70 | 143.50 | 144.00 | 144.00 | -0.76% | 6,636,002 |
| Jan 28, 2026 | 144.70 | 145.30 | 139.70 | 145.10 | 145.10 | 3.05% | 4,034,974 |
| Jan 27, 2026 | 141.40 | 142.38 | 139.70 | 140.80 | 140.80 | - | 7,382,181 |
| Jan 26, 2026 | 143.60 | 144.30 | 140.50 | 140.80 | 140.80 | -0.85% | 5,125,391 |
| Jan 23, 2026 | 139.20 | 143.30 | 139.20 | 142.00 | 142.00 | -0.35% | 1,417,539 |
| Jan 22, 2026 | 137.90 | 144.60 | 137.90 | 142.50 | 142.50 | 1.14% | 3,145,851 |
| Jan 21, 2026 | 140.50 | 141.30 | 139.50 | 140.90 | 140.90 | 0.43% | 3,392,188 |
| Jan 20, 2026 | 145.40 | 145.40 | 139.80 | 140.30 | 140.30 | -1.82% | 6,834,638 |
| Jan 19, 2026 | 145.40 | 145.40 | 141.80 | 142.90 | 142.90 | -1.11% | 2,597,116 |
| Jan 16, 2026 | 147.10 | 147.10 | 144.50 | 144.50 | 144.50 | -0.07% | 4,783,277 |
| Jan 15, 2026 | 142.80 | 145.80 | 141.50 | 144.60 | 144.60 | 1.76% | 4,031,782 |
| Jan 14, 2026 | 143.10 | 143.10 | 139.70 | 142.10 | 142.10 | -0.14% | 2,898,421 |