Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 144.60
+2.50 (1.76%)
At close: Jan 15, 2026
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 142.80 | 145.80 | 141.50 | 144.60 | 144.60 | 1.76% | 4,031,486 |
| Jan 14, 2026 | 143.10 | 143.10 | 139.70 | 142.10 | 142.10 | -0.14% | 2,898,421 |
| Jan 13, 2026 | 139.80 | 144.00 | 139.80 | 142.30 | 142.30 | -0.49% | 5,754,610 |
| Jan 12, 2026 | 143.20 | 143.90 | 142.30 | 143.00 | 143.00 | -1.24% | 3,809,595 |
| Jan 9, 2026 | 146.80 | 147.00 | 143.90 | 144.80 | 144.80 | -1.50% | 5,568,721 |
| Jan 8, 2026 | 144.30 | 148.40 | 144.09 | 147.00 | 147.00 | 1.45% | 4,443,796 |
| Jan 7, 2026 | 140.80 | 144.90 | 140.20 | 144.90 | 144.90 | 2.84% | 8,139,933 |
| Jan 6, 2026 | 139.80 | 143.30 | 139.80 | 140.90 | 140.90 | -1.88% | 3,193,536 |
| Jan 5, 2026 | 145.60 | 145.60 | 141.60 | 143.60 | 143.60 | 0.35% | 7,348,361 |
| Jan 2, 2026 | 145.00 | 145.30 | 142.60 | 143.10 | 143.10 | -1.31% | 2,148,212 |
| Dec 31, 2025 | 143.90 | 145.30 | 143.90 | 145.00 | 145.00 | 0.28% | 1,293,748 |
| Dec 30, 2025 | 144.50 | 145.10 | 144.00 | 144.60 | 144.60 | 0.35% | 1,179,721 |
| Dec 29, 2025 | 143.90 | 145.10 | 143.56 | 144.10 | 144.10 | - | 1,682,017 |
| Dec 24, 2025 | 143.10 | 144.20 | 143.10 | 144.10 | 144.10 | 0.63% | 753,775 |
| Dec 23, 2025 | 143.20 | 143.40 | 142.15 | 143.20 | 143.20 | 0.77% | 1,874,870 |
| Dec 22, 2025 | 139.70 | 142.10 | 139.60 | 142.10 | 142.10 | 1.07% | 2,085,939 |
| Dec 19, 2025 | 138.40 | 141.00 | 138.40 | 140.60 | 140.60 | 0.79% | 3,811,182 |
| Dec 18, 2025 | 138.90 | 139.50 | 137.90 | 139.50 | 139.50 | 1.09% | 2,675,403 |
| Dec 17, 2025 | 136.90 | 138.80 | 136.20 | 138.00 | 138.00 | 1.32% | 8,440,001 |
| Dec 16, 2025 | 135.10 | 136.20 | 135.00 | 136.20 | 136.20 | 0.52% | 5,929,778 |
| Dec 15, 2025 | 135.00 | 136.40 | 135.00 | 135.50 | 135.50 | - | 2,833,609 |
| Dec 12, 2025 | 136.10 | 137.30 | 135.50 | 135.50 | 135.50 | -0.66% | 6,065,030 |
| Dec 11, 2025 | 136.40 | 137.90 | 136.40 | 136.40 | 136.40 | -0.29% | 5,000,700 |
| Dec 10, 2025 | 138.40 | 138.95 | 136.80 | 136.80 | 136.80 | -1.44% | 2,001,891 |
| Dec 9, 2025 | 139.60 | 140.00 | 138.60 | 138.80 | 138.80 | -0.14% | 2,388,620 |
| Dec 8, 2025 | 141.60 | 141.60 | 139.00 | 139.00 | 139.00 | -1.35% | 4,124,353 |
| Dec 5, 2025 | 144.80 | 144.80 | 140.90 | 140.90 | 140.90 | -0.91% | 1,700,181 |
| Dec 4, 2025 | 141.50 | 143.80 | 141.50 | 142.20 | 142.20 | -0.21% | 2,445,217 |
| Dec 3, 2025 | 141.60 | 143.90 | 140.80 | 142.50 | 142.50 | -0.21% | 2,635,665 |
| Dec 2, 2025 | 141.70 | 143.90 | 141.70 | 142.80 | 142.80 | 0.49% | 2,128,652 |
| Dec 1, 2025 | 142.60 | 143.20 | 141.20 | 142.10 | 142.10 | -1.93% | 1,654,294 |
| Nov 28, 2025 | 144.90 | 145.00 | 143.40 | 144.90 | 144.90 | 0.63% | 3,448,196 |
| Nov 27, 2025 | 142.90 | 144.50 | 141.40 | 144.00 | 144.00 | 1.48% | 1,882,253 |
| Nov 26, 2025 | 139.90 | 142.20 | 137.40 | 141.90 | 141.90 | 1.87% | 3,213,022 |
| Nov 25, 2025 | 137.20 | 139.30 | 136.40 | 139.30 | 139.30 | 1.31% | 2,493,532 |
| Nov 24, 2025 | 138.10 | 139.60 | 137.10 | 137.50 | 137.50 | -1.01% | 3,467,069 |
| Nov 21, 2025 | 139.50 | 139.90 | 137.50 | 138.90 | 138.90 | -0.36% | 5,543,572 |
| Nov 20, 2025 | 141.10 | 141.83 | 139.40 | 139.40 | 139.40 | -0.78% | 3,022,927 |
| 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 |