Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 149.50
+1.20 (0.81%)
Aug 22, 2025, 4:35 PM BST
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 148.10 | 148.20 | 147.40 | 147.70 | 147.70 | -0.40% | 165,449 |
| Aug 21, 2025 | 147.60 | 149.90 | 147.60 | 148.30 | 148.30 | -1.98% | 2,056,995 |
| Aug 20, 2025 | 152.90 | 152.90 | 149.20 | 151.30 | 149.40 | 1.00% | 3,095,922 |
| Aug 19, 2025 | 153.50 | 153.50 | 149.80 | 149.80 | 147.92 | -1.06% | 3,459,379 |
| Aug 18, 2025 | 151.00 | 153.40 | 150.50 | 151.40 | 149.50 | -0.26% | 16,491,278 |
| Aug 15, 2025 | 154.80 | 154.80 | 151.70 | 151.80 | 149.89 | -0.78% | 1,686,974 |
| Aug 14, 2025 | 154.00 | 154.90 | 152.80 | 153.00 | 151.08 | -0.58% | 2,028,559 |
| Aug 13, 2025 | 154.20 | 155.80 | 152.50 | 153.90 | 151.97 | -0.39% | 2,845,156 |
| Aug 12, 2025 | 160.10 | 160.10 | 154.50 | 154.50 | 152.56 | -1.65% | 2,037,769 |
| Aug 11, 2025 | 156.50 | 157.90 | 156.50 | 157.10 | 155.13 | -0.06% | 1,098,065 |
| Aug 8, 2025 | 162.10 | 162.10 | 157.20 | 157.20 | 155.23 | -0.32% | 1,167,713 |
| Aug 7, 2025 | 156.80 | 161.50 | 156.80 | 157.70 | 155.72 | -1.87% | 5,174,390 |
| Aug 6, 2025 | 162.90 | 162.90 | 159.40 | 160.70 | 158.68 | 0.88% | 1,831,600 |
| Aug 5, 2025 | 157.30 | 160.80 | 157.30 | 159.30 | 157.30 | -0.62% | 1,760,998 |
| Aug 4, 2025 | 156.10 | 160.30 | 155.80 | 160.30 | 158.29 | 2.89% | 2,603,377 |
| Aug 1, 2025 | 156.00 | 156.90 | 154.60 | 155.80 | 153.84 | -1.52% | 7,136,697 |
| Jul 31, 2025 | 155.30 | 160.40 | 155.30 | 158.20 | 156.21 | -0.94% | 8,137,678 |
| Jul 30, 2025 | 159.80 | 162.70 | 158.70 | 159.70 | 157.69 | -0.93% | 12,372,703 |
| Jul 29, 2025 | 159.90 | 162.40 | 153.20 | 161.20 | 159.18 | 3.47% | 6,064,628 |
| Jul 28, 2025 | 159.90 | 159.90 | 155.80 | 155.80 | 153.84 | -0.57% | 4,962,366 |
| Jul 25, 2025 | 157.50 | 157.80 | 156.70 | 156.70 | 154.73 | -0.95% | 3,257,377 |
| Jul 24, 2025 | 156.20 | 159.10 | 156.20 | 158.20 | 156.21 | 0.19% | 2,706,023 |
| Jul 23, 2025 | 157.50 | 158.80 | 156.70 | 157.90 | 155.92 | 0.83% | 1,938,712 |
| Jul 22, 2025 | 159.20 | 159.20 | 156.10 | 156.60 | 154.63 | -0.70% | 6,852,934 |
| Jul 21, 2025 | 154.20 | 158.00 | 153.60 | 157.70 | 157.70 | 2.54% | 1,950,449 |
| Jul 18, 2025 | 151.10 | 154.10 | 151.10 | 153.80 | 153.80 | 1.99% | 1,975,558 |
| Jul 17, 2025 | 149.10 | 152.40 | 149.10 | 150.80 | 150.80 | -0.33% | 7,485,578 |
| Jul 16, 2025 | 153.10 | 154.10 | 151.30 | 151.30 | 151.30 | -1.11% | 2,536,720 |
| Jul 15, 2025 | 154.70 | 154.70 | 152.00 | 153.00 | 153.00 | 0.39% | 7,129,054 |
| Jul 14, 2025 | 150.80 | 152.80 | 150.80 | 152.40 | 152.40 | 0.86% | 4,119,470 |
| Jul 11, 2025 | 150.30 | 151.70 | 150.30 | 151.10 | 151.10 | -0.26% | 4,283,179 |
| Jul 10, 2025 | 155.80 | 155.80 | 151.00 | 151.50 | 151.50 | -2.19% | 3,761,758 |
| Jul 9, 2025 | 152.90 | 155.30 | 152.70 | 154.90 | 154.90 | 1.18% | 4,615,785 |
| Jul 8, 2025 | 153.50 | 154.30 | 151.50 | 153.10 | 153.10 | -0.58% | 7,343,710 |
| Jul 7, 2025 | 155.00 | 155.20 | 154.00 | 154.00 | 154.00 | -0.32% | 3,076,795 |
| Jul 4, 2025 | 151.50 | 154.70 | 151.50 | 154.50 | 154.50 | -0.06% | 2,947,303 |
| Jul 3, 2025 | 152.50 | 155.30 | 152.10 | 154.60 | 154.60 | 2.11% | 3,572,434 |
| Jul 2, 2025 | 157.10 | 158.80 | 151.40 | 151.40 | 151.40 | -4.24% | 6,184,095 |
| Jul 1, 2025 | 156.90 | 158.70 | 156.00 | 158.10 | 158.10 | 1.28% | 2,845,293 |
| Jun 30, 2025 | 156.80 | 158.70 | 156.10 | 156.10 | 156.10 | -0.51% | 5,645,785 |
| Jun 27, 2025 | 155.10 | 157.30 | 154.00 | 156.90 | 156.90 | 1.55% | 6,814,795 |
| Jun 26, 2025 | 154.90 | 154.90 | 151.60 | 154.50 | 154.50 | 1.51% | 3,671,312 |
| Jun 25, 2025 | 148.90 | 153.10 | 148.90 | 152.20 | 152.20 | -0.13% | 3,061,331 |
| Jun 24, 2025 | 153.90 | 154.02 | 151.10 | 152.40 | 152.40 | 0.99% | 9,953,589 |
| Jun 23, 2025 | 152.50 | 152.50 | 150.10 | 150.90 | 150.90 | -1.05% | 2,302,708 |
| Jun 20, 2025 | 150.60 | 153.20 | 150.00 | 152.50 | 152.50 | 1.94% | 12,895,292 |
| Jun 19, 2025 | 149.90 | 150.50 | 148.30 | 149.60 | 149.60 | -0.20% | 3,073,703 |
| Jun 18, 2025 | 150.40 | 151.30 | 149.10 | 149.90 | 149.90 | -0.40% | 2,808,569 |
| Jun 17, 2025 | 149.90 | 150.73 | 146.80 | 150.50 | 150.50 | 1.55% | 4,825,441 |
| Jun 16, 2025 | 146.30 | 148.20 | 145.30 | 148.20 | 148.20 | 1.51% | 2,388,014 |