Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 155.80
-2.40 (-1.52%)
Aug 1, 2025, 4:35 PM BST
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 155.30 | 160.40 | 155.30 | 158.20 | 158.20 | -0.94% | 8,137,678 |
| Jul 30, 2025 | 159.80 | 162.70 | 158.70 | 159.70 | 159.70 | -0.93% | 12,372,703 |
| Jul 29, 2025 | 159.90 | 162.40 | 153.20 | 161.20 | 161.20 | 3.47% | 6,064,628 |
| Jul 28, 2025 | 159.90 | 159.90 | 155.80 | 155.80 | 155.80 | -0.57% | 4,962,366 |
| Jul 25, 2025 | 157.50 | 157.80 | 156.70 | 156.70 | 156.70 | -0.95% | 3,257,377 |
| Jul 24, 2025 | 156.20 | 159.10 | 156.20 | 158.20 | 158.20 | 0.19% | 2,706,023 |
| Jul 23, 2025 | 157.50 | 158.80 | 156.70 | 157.90 | 157.90 | 0.83% | 1,938,712 |
| Jul 22, 2025 | 159.20 | 159.20 | 156.10 | 156.60 | 156.60 | -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 |
| Jun 13, 2025 | 148.00 | 148.10 | 145.60 | 146.00 | 146.00 | -1.88% | 3,364,548 |
| Jun 12, 2025 | 148.00 | 148.90 | 146.50 | 148.80 | 148.80 | 1.02% | 2,962,456 |
| Jun 11, 2025 | 150.00 | 150.00 | 146.00 | 147.30 | 147.30 | 0.41% | 3,194,218 |
| Jun 10, 2025 | 145.60 | 147.70 | 145.20 | 146.70 | 146.70 | 0.82% | 2,176,438 |
| Jun 9, 2025 | 145.90 | 145.90 | 144.60 | 145.50 | 145.50 | 0.28% | 1,446,830 |
| Jun 6, 2025 | 144.30 | 145.60 | 143.90 | 145.10 | 145.10 | 0.28% | 3,292,387 |
| Jun 5, 2025 | 143.90 | 145.90 | 143.10 | 144.70 | 144.70 | 0.84% | 3,280,857 |
| Jun 4, 2025 | 143.90 | 144.40 | 142.80 | 143.50 | 143.50 | -0.28% | 4,146,872 |
| Jun 3, 2025 | 144.30 | 145.50 | 143.00 | 143.90 | 143.90 | 0.14% | 3,138,519 |
| Jun 2, 2025 | 146.30 | 147.80 | 142.80 | 143.70 | 143.70 | -2.31% | 7,090,676 |
| May 30, 2025 | 143.60 | 148.20 | 143.60 | 147.10 | 147.10 | -0.07% | 3,375,030 |
| May 29, 2025 | 145.60 | 147.20 | 144.80 | 147.20 | 147.20 | 1.10% | 1,565,348 |
| May 28, 2025 | 148.00 | 148.00 | 144.70 | 145.60 | 145.60 | 0.62% | 2,410,073 |
| May 27, 2025 | 143.70 | 145.60 | 143.60 | 144.70 | 144.70 | 1.40% | 1,909,934 |
| May 23, 2025 | 142.80 | 145.40 | 141.20 | 142.70 | 142.70 | -0.70% | 2,085,056 |
| May 22, 2025 | 143.70 | 144.40 | 142.90 | 143.70 | 143.70 | -0.07% | 1,833,019 |