Shaftesbury Capital PLC (LON:SHC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 149.00
+1.00 (0.68%)
Nov 4, 2026, 4:36 PM GMT
Shaftesbury Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 150.00 | 150.00 | 146.90 | 149.00 | 149.00 | 0.68% | 9,087,295 |
| Nov 3, 2026 | 146.30 | 149.90 | 146.30 | 148.00 | 148.00 | -1.27% | 1,424,066 |
| Nov 2, 2026 | 141.90 | 150.13 | 141.90 | 149.90 | 149.90 | 2.67% | 3,260,176 |
| Oct 30, 2026 | 142.70 | 146.60 | 142.70 | 146.00 | 146.00 | 0.14% | 1,658,661 |
| Oct 29, 2026 | 147.80 | 147.80 | 145.20 | 145.80 | 145.80 | 0.48% | 1,864,046 |
| Oct 28, 2026 | 145.50 | 146.42 | 144.20 | 145.10 | 145.10 | -0.27% | 2,164,586 |
| Oct 27, 2026 | 145.50 | 146.00 | 143.50 | 145.50 | 145.50 | 0.62% | 2,075,789 |
| Oct 26, 2026 | 142.40 | 145.30 | 142.40 | 144.60 | 144.60 | 1.40% | 1,647,623 |
| Oct 23, 2026 | 143.90 | 143.90 | 142.20 | 142.60 | 142.60 | - | 1,978,602 |
| Oct 22, 2026 | 144.80 | 144.80 | 142.40 | 142.60 | 142.60 | -0.63% | 1,299,554 |
| Oct 21, 2026 | 139.90 | 144.50 | 139.90 | 143.50 | 143.50 | 1.63% | 3,989,096 |
| Oct 20, 2026 | 138.60 | 141.70 | 138.60 | 141.20 | 141.20 | 0.43% | 4,573,336 |
| Oct 19, 2026 | 140.60 | 141.90 | 138.70 | 140.60 | 140.60 | -0.35% | 1,738,899 |
| Oct 16, 2026 | 141.00 | 142.10 | 140.10 | 141.10 | 141.10 | 0.43% | 3,973,504 |
| Oct 15, 2026 | 142.20 | 142.50 | 140.10 | 140.50 | 140.50 | -0.28% | 2,576,257 |
| Oct 14, 2026 | 139.80 | 143.10 | 138.70 | 140.90 | 140.90 | 1.81% | 7,197,650 |
| Oct 13, 2026 | 133.40 | 139.10 | 133.40 | 138.40 | 138.40 | 0.44% | 1,651,321 |
| Oct 12, 2026 | 133.60 | 137.80 | 133.60 | 137.80 | 137.80 | 1.85% | 1,901,213 |
| Oct 9, 2026 | 135.20 | 136.40 | 135.00 | 135.30 | 135.30 | 0.89% | 2,013,764 |
| Oct 8, 2026 | 134.90 | 135.30 | 133.10 | 134.10 | 134.10 | -1.47% | 2,012,602 |
| Oct 7, 2026 | 138.90 | 138.90 | 136.10 | 136.10 | 136.10 | -1.02% | 1,918,841 |
| Oct 6, 2026 | 138.60 | 138.60 | 136.40 | 137.50 | 137.50 | 1.55% | 2,068,409 |
| Oct 5, 2026 | 135.00 | 136.70 | 134.70 | 135.40 | 135.40 | -0.29% | 1,599,700 |
| Oct 2, 2026 | 132.70 | 136.20 | 132.70 | 135.80 | 135.80 | 1.12% | 2,256,511 |
| Oct 1, 2026 | 137.00 | 139.90 | 134.10 | 134.30 | 134.30 | -2.96% | 2,496,889 |
| Sep 30, 2026 | 137.70 | 139.80 | 137.50 | 138.40 | 138.40 | 0.36% | 2,595,029 |
| Sep 29, 2026 | 135.90 | 139.40 | 135.90 | 137.90 | 137.90 | -0.14% | 1,607,581 |
| Sep 28, 2026 | 141.50 | 141.50 | 137.40 | 138.10 | 138.10 | 0.51% | 1,540,961 |
| Sep 25, 2026 | 141.00 | 141.00 | 137.40 | 137.40 | 137.40 | -0.29% | 1,794,059 |
| Sep 24, 2026 | 137.00 | 140.60 | 137.00 | 137.80 | 137.80 | -1.43% | 2,204,298 |
| Sep 23, 2026 | 136.90 | 142.20 | 136.90 | 139.80 | 139.80 | -1.06% | 2,777,153 |
| Sep 22, 2026 | 141.90 | 141.90 | 138.80 | 141.30 | 141.30 | 1.15% | 2,139,162 |
| Sep 21, 2026 | 137.50 | 140.80 | 137.50 | 139.70 | 139.70 | 1.01% | 11,855,079 |
| Sep 18, 2026 | 137.10 | 138.70 | 137.10 | 138.30 | 138.30 | -0.36% | 11,772,134 |
| Sep 17, 2026 | 137.00 | 141.20 | 137.00 | 138.80 | 138.80 | -1.00% | 4,176,807 |
| Sep 16, 2026 | 138.50 | 140.60 | 138.30 | 140.20 | 140.20 | 1.45% | 5,855,678 |
| Sep 15, 2026 | 140.00 | 140.00 | 134.80 | 138.20 | 138.20 | 1.39% | 4,717,252 |
| Sep 14, 2026 | 140.00 | 140.00 | 136.00 | 136.30 | 136.30 | -1.30% | 1,455,281 |
| Sep 11, 2026 | 140.00 | 140.00 | 137.20 | 138.10 | 138.10 | 0.29% | 2,128,941 |
| Sep 10, 2026 | 140.80 | 140.80 | 137.70 | 137.70 | 137.70 | -1.08% | 2,991,407 |
| Sep 9, 2026 | 142.90 | 143.70 | 138.50 | 139.20 | 139.20 | -3.27% | 2,486,108 |
| Sep 8, 2026 | 146.50 | 146.50 | 141.60 | 143.90 | 143.90 | -0.83% | 2,110,479 |
| Sep 7, 2026 | 148.00 | 148.00 | 145.00 | 145.10 | 145.10 | -1.09% | 842,731 |
| Sep 4, 2026 | 148.80 | 148.80 | 146.60 | 146.70 | 146.70 | -0.20% | 4,868,363 |
| Sep 3, 2026 | 145.00 | 147.30 | 143.60 | 147.00 | 147.00 | 2.15% | 7,935,158 |
| Sep 2, 2026 | 147.50 | 147.50 | 143.60 | 143.90 | 143.90 | -1.03% | 3,057,369 |
| Sep 1, 2026 | 148.30 | 148.90 | 144.60 | 145.40 | 145.40 | -1.22% | 4,950,551 |
| Aug 28, 2026 | 146.50 | 148.20 | 146.50 | 147.20 | 147.20 | -0.47% | 2,702,879 |
| Aug 27, 2026 | 150.00 | 150.20 | 147.10 | 147.90 | 147.90 | -0.80% | 2,374,677 |
| Aug 26, 2026 | 152.90 | 153.50 | 151.00 | 151.30 | 149.10 | -0.98% | 2,454,781 |