Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 134.40
+2.20 (1.66%)
May 26, 2026, 5:02 PM GMT
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 134.80 | 134.80 | 133.30 | 134.70 | - | 1.89% | 1,173,461 |
| May 22, 2026 | 130.50 | 133.60 | 130.50 | 132.20 | 132.20 | 0.08% | 1,893,224 |
| May 21, 2026 | 133.50 | 133.50 | 130.90 | 132.10 | 132.10 | 0.38% | 1,558,214 |
| May 20, 2026 | 132.30 | 133.30 | 128.60 | 131.60 | 131.60 | 1.46% | 3,143,305 |
| May 19, 2026 | 126.80 | 131.10 | 126.80 | 129.70 | 129.70 | 0.46% | 2,609,093 |
| May 18, 2026 | 127.90 | 129.70 | 125.70 | 129.10 | 129.10 | 1.65% | 2,692,145 |
| May 15, 2026 | 127.00 | 129.20 | 125.70 | 127.00 | 127.00 | -1.70% | 7,386,829 |
| May 14, 2026 | 131.60 | 131.60 | 128.20 | 129.20 | 129.20 | 0.54% | 2,439,307 |
| May 13, 2026 | 128.00 | 129.80 | 126.90 | 128.50 | 128.50 | 0.39% | 3,085,823 |
| May 12, 2026 | 135.30 | 135.30 | 128.00 | 128.00 | 128.00 | -3.32% | 3,601,175 |
| May 11, 2026 | 136.30 | 136.30 | 131.53 | 132.40 | 132.40 | -0.38% | 4,500,943 |
| May 8, 2026 | 132.00 | 134.10 | 131.30 | 132.90 | 132.90 | -0.23% | 4,618,798 |
| May 7, 2026 | 137.60 | 137.60 | 132.50 | 133.20 | 133.20 | -0.97% | 3,611,682 |
| May 6, 2026 | 131.00 | 136.60 | 130.60 | 134.50 | 134.50 | 3.38% | 5,955,918 |
| May 5, 2026 | 131.20 | 132.60 | 128.90 | 130.10 | 130.10 | -1.81% | 4,367,839 |
| May 1, 2026 | 134.60 | 134.60 | 131.60 | 132.50 | 132.50 | -0.75% | 1,189,378 |
| Apr 30, 2026 | 129.20 | 133.50 | 129.20 | 133.50 | 133.50 | 2.38% | 15,477,190 |
| Apr 29, 2026 | 134.30 | 134.30 | 130.40 | 130.40 | 130.40 | -2.69% | 3,439,318 |
| Apr 28, 2026 | 133.40 | 135.70 | 132.00 | 134.00 | 134.00 | -0.89% | 4,030,257 |
| Apr 27, 2026 | 137.90 | 137.90 | 134.37 | 135.20 | 135.20 | - | 3,137,546 |
| Apr 24, 2026 | 135.20 | 137.10 | 134.50 | 135.20 | 135.20 | -0.88% | 3,682,775 |
| Apr 23, 2026 | 140.00 | 140.00 | 134.90 | 136.40 | 136.40 | -0.29% | 3,211,806 |
| Apr 22, 2026 | 138.60 | 140.20 | 138.20 | 138.90 | 136.80 | 0.43% | 3,998,007 |
| Apr 21, 2026 | 143.20 | 143.20 | 138.30 | 138.30 | 136.21 | -0.93% | 8,250,134 |
| Apr 20, 2026 | 140.40 | 143.10 | 139.60 | 139.60 | 137.49 | -2.92% | 3,683,450 |
| Apr 17, 2026 | 142.20 | 144.33 | 139.20 | 143.80 | 141.63 | 2.57% | 2,553,487 |
| Apr 16, 2026 | 139.10 | 142.30 | 139.10 | 140.20 | 138.08 | 1.30% | 2,135,493 |
| Apr 15, 2026 | 139.20 | 139.90 | 138.10 | 138.40 | 136.31 | -0.22% | 1,502,750 |
| Apr 14, 2026 | 136.70 | 138.70 | 136.05 | 138.70 | 136.60 | 2.89% | 2,205,003 |
| Apr 13, 2026 | 137.00 | 137.64 | 134.00 | 134.80 | 132.76 | -1.46% | 3,234,288 |
| Apr 10, 2026 | 136.00 | 138.40 | 136.00 | 136.80 | 134.73 | -0.80% | 2,147,440 |
| Apr 9, 2026 | 136.60 | 137.90 | 136.40 | 137.90 | 135.82 | 0.22% | 2,883,888 |
| Apr 8, 2026 | 136.40 | 140.10 | 134.90 | 137.60 | 135.52 | 5.04% | 3,106,164 |
| Apr 7, 2026 | 132.20 | 133.30 | 130.30 | 131.00 | 129.02 | -0.53% | 3,175,744 |
| Apr 2, 2026 | 131.40 | 133.20 | 129.20 | 131.70 | 129.71 | -0.30% | 2,360,007 |
| Apr 1, 2026 | 130.50 | 132.10 | 129.60 | 132.10 | 130.10 | 3.61% | 4,756,243 |
| Mar 31, 2026 | 126.00 | 129.30 | 126.00 | 127.50 | 125.57 | -0.47% | 3,712,931 |
| Mar 30, 2026 | 126.60 | 128.10 | 125.90 | 128.10 | 126.16 | 1.43% | 2,557,820 |
| Mar 27, 2026 | 130.90 | 130.90 | 125.40 | 126.30 | 124.39 | -1.71% | 3,655,237 |
| Mar 26, 2026 | 126.20 | 129.30 | 126.20 | 128.50 | 126.56 | -0.46% | 4,022,116 |
| Mar 25, 2026 | 131.20 | 131.20 | 128.12 | 129.10 | 127.15 | 1.57% | 4,238,613 |
| Mar 24, 2026 | 128.50 | 129.70 | 127.10 | 127.10 | 125.18 | -0.94% | 3,860,765 |
| Mar 23, 2026 | 127.70 | 131.70 | 124.10 | 128.30 | 126.36 | -1.69% | 12,999,830 |
| Mar 20, 2026 | 133.50 | 136.10 | 129.60 | 130.50 | 128.53 | -0.91% | 9,253,131 |
| Mar 19, 2026 | 137.50 | 137.50 | 131.70 | 131.70 | 129.71 | -3.73% | 9,021,407 |
| Mar 18, 2026 | 136.30 | 139.10 | 136.20 | 136.80 | 134.73 | 0.29% | 9,084,380 |
| Mar 17, 2026 | 134.30 | 137.50 | 134.14 | 136.40 | 134.34 | 1.34% | 5,959,306 |
| Mar 16, 2026 | 133.30 | 136.80 | 132.60 | 134.60 | 132.57 | 1.28% | 13,284,030 |
| Mar 13, 2026 | 134.10 | 135.90 | 132.60 | 132.90 | 130.89 | -1.92% | 3,171,141 |
| Mar 12, 2026 | 136.20 | 138.30 | 134.20 | 135.50 | 133.45 | -1.95% | 3,388,961 |