Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 144.20
-1.50 (-1.03%)
Oct 29, 2025, 5:15 PM BST
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 146.20 | 146.30 | 144.20 | 144.20 | 144.20 | -1.03% | 3,138,030 |
| 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% | 2,429,078 |
| Oct 24, 2025 | 147.50 | 147.50 | 143.80 | 146.20 | 146.20 | 0.14% | 2,443,709 |
| Oct 23, 2025 | 144.30 | 146.00 | 144.30 | 146.00 | 146.00 | 0.69% | 2,385,337 |
| Oct 22, 2025 | 142.20 | 145.70 | 142.20 | 145.00 | 145.00 | 1.75% | 4,876,075 |
| Oct 21, 2025 | 143.40 | 144.30 | 141.90 | 142.50 | 142.50 | -0.21% | 3,030,912 |
| Oct 20, 2025 | 142.80 | 143.20 | 142.00 | 142.80 | 142.80 | 0.14% | 1,041,731 |
| Oct 17, 2025 | 141.20 | 142.70 | 140.40 | 142.60 | 142.60 | -0.28% | 4,730,868 |
| 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% | 4,001,623 |
| 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% | 2,883,872 |
| Oct 8, 2025 | 136.00 | 139.40 | 136.00 | 137.90 | 137.90 | -0.86% | 5,090,127 |
| Oct 7, 2025 | 140.00 | 140.53 | 138.60 | 139.10 | 139.10 | -1.21% | 1,881,707 |
| Oct 6, 2025 | 142.20 | 143.30 | 140.80 | 140.80 | 140.80 | -1.81% | 2,407,191 |
| Oct 3, 2025 | 142.90 | 143.90 | 141.90 | 143.40 | 143.40 | 0.99% | 3,500,915 |
| Oct 2, 2025 | 138.20 | 142.50 | 138.20 | 142.00 | 142.00 | 0.28% | 1,651,707 |
| 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% | 2,907,403 |
| Sep 29, 2025 | 140.60 | 140.90 | 139.70 | 140.90 | 140.90 | 0.93% | 6,743,694 |
| Sep 26, 2025 | 138.60 | 140.10 | 138.00 | 139.60 | 139.60 | 1.09% | 3,032,471 |
| Sep 25, 2025 | 137.00 | 139.20 | 137.00 | 138.10 | 138.10 | -0.93% | 2,848,488 |
| 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% | 2,193,942 |
| Sep 19, 2025 | 139.70 | 140.10 | 138.20 | 139.30 | 139.30 | -0.07% | 13,187,229 |
| 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% | 4,819,322 |
| 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% | 2,371,346 |
| 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% | 8,640,068 |
| Sep 10, 2025 | 140.10 | 142.10 | 139.80 | 141.50 | 141.50 | 0.21% | 2,163,126 |
| Sep 9, 2025 | 143.00 | 143.00 | 141.00 | 141.20 | 141.20 | -0.14% | 1,885,618 |
| Sep 8, 2025 | 143.50 | 143.50 | 140.90 | 141.40 | 141.40 | -0.07% | 1,996,727 |
| Sep 5, 2025 | 140.10 | 141.60 | 138.40 | 141.50 | 141.50 | 2.31% | 2,762,534 |
| Sep 4, 2025 | 138.80 | 139.51 | 138.00 | 138.30 | 138.30 | - | 3,215,573 |
| Sep 3, 2025 | 136.90 | 138.50 | 135.20 | 138.30 | 138.30 | 1.02% | 6,694,801 |
| Sep 2, 2025 | 143.20 | 144.60 | 136.90 | 136.90 | 136.90 | -5.33% | 8,857,616 |
| Sep 1, 2025 | 144.00 | 146.00 | 144.00 | 144.60 | 144.60 | -0.96% | 4,211,991 |
| Aug 29, 2025 | 143.80 | 146.60 | 143.80 | 146.00 | 146.00 | -0.14% | 1,644,881 |
| Aug 28, 2025 | 145.60 | 147.40 | 145.07 | 146.20 | 146.20 | -0.81% | 3,065,105 |
| Aug 27, 2025 | 144.50 | 148.00 | 144.50 | 147.40 | 147.40 | - | 2,073,408 |
| Aug 26, 2025 | 149.50 | 149.80 | 147.00 | 147.40 | 147.40 | -1.40% | 3,809,115 |
| Aug 22, 2025 | 148.10 | 149.60 | 147.30 | 149.50 | 149.50 | 0.81% | 1,536,218 |
| Aug 21, 2025 | 147.60 | 149.90 | 147.60 | 148.30 | 148.30 | -1.98% | 2,058,495 |
| Aug 20, 2025 | 152.90 | 152.90 | 149.20 | 151.30 | 149.40 | 1.00% | 3,095,922 |