Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 137.80
-2.00 (-1.43%)
Sep 24, 2026, 4:35 PM GMT
Shaftesbury Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 137.00 | 140.60 | 137.00 | 137.80 | 137.80 | -1.43% | 2,204,299 |
| Sep 23, 2026 | 136.90 | 141.90 | 136.90 | 139.80 | 139.80 | -1.06% | 2,777,154 |
| Sep 22, 2026 | 141.90 | 141.90 | 138.80 | 141.30 | 141.30 | 1.15% | 2,081,854 |
| Sep 21, 2026 | 137.50 | 140.80 | 137.50 | 139.70 | 139.70 | 1.01% | 11,855,080 |
| Sep 18, 2026 | 137.10 | 138.70 | 137.10 | 138.30 | 138.30 | -0.36% | 11,769,712 |
| Sep 17, 2026 | 137.00 | 141.20 | 137.00 | 138.80 | 138.80 | -1.00% | 4,176,808 |
| Sep 16, 2026 | 138.50 | 140.60 | 138.30 | 140.20 | 140.20 | 1.45% | 5,855,677 |
| Sep 15, 2026 | 140.00 | 140.00 | 134.80 | 138.20 | 138.20 | 1.39% | 4,663,732 |
| Sep 14, 2026 | 140.00 | 140.00 | 136.00 | 136.30 | 136.30 | -1.30% | 1,455,282 |
| Sep 11, 2026 | 140.00 | 140.00 | 137.20 | 138.10 | 138.10 | 0.29% | 2,128,942 |
| 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% | 7,823,394 |
| 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% | 4,815,651 |
| 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 |
| Aug 25, 2026 | 152.10 | 152.80 | 149.90 | 152.80 | 150.58 | 1.80% | 4,062,250 |
| Aug 24, 2026 | 151.00 | 151.90 | 149.30 | 150.10 | 147.92 | -0.53% | 5,844,717 |
| Aug 21, 2026 | 148.80 | 150.90 | 148.60 | 150.90 | 148.71 | 1.41% | 2,087,623 |
| Aug 20, 2026 | 148.70 | 149.80 | 147.38 | 148.80 | 146.64 | 0.13% | 2,423,578 |
| Aug 19, 2026 | 151.00 | 151.00 | 146.50 | 148.60 | 146.44 | 0.54% | 4,330,445 |
| Aug 18, 2026 | 148.60 | 148.90 | 147.00 | 147.80 | 145.65 | -0.40% | 16,121,667 |
| Aug 17, 2026 | 150.10 | 150.70 | 148.40 | 148.40 | 146.24 | -1.59% | 5,265,362 |
| Aug 14, 2026 | 151.00 | 151.20 | 149.20 | 150.80 | 148.61 | 0.20% | 3,948,911 |
| Aug 13, 2026 | 150.00 | 151.60 | 149.60 | 150.50 | 148.31 | 0.74% | 4,413,861 |
| Aug 12, 2026 | 145.00 | 149.40 | 144.60 | 149.40 | 147.23 | 3.03% | 9,320,737 |
| Aug 11, 2026 | 145.60 | 146.34 | 144.40 | 145.00 | 142.89 | -0.28% | 4,883,701 |
| Aug 10, 2026 | 144.00 | 147.10 | 144.00 | 145.40 | 143.29 | 0.28% | 3,579,617 |
| Aug 7, 2026 | 145.00 | 145.30 | 143.40 | 145.00 | 142.89 | 0.07% | 3,564,678 |
| Aug 6, 2026 | 143.00 | 146.60 | 143.00 | 144.90 | 142.79 | -0.75% | 4,310,038 |
| Aug 5, 2026 | 144.90 | 147.59 | 144.90 | 146.00 | 143.88 | -0.48% | 3,456,980 |
| Aug 4, 2026 | 147.10 | 148.00 | 144.80 | 146.70 | 144.57 | 0.96% | 4,026,321 |
| Aug 3, 2026 | 144.20 | 146.10 | 144.10 | 145.30 | 143.19 | 1.04% | 6,175,543 |
| Jul 31, 2026 | 143.00 | 147.19 | 143.00 | 143.80 | 141.71 | -1.51% | 4,795,150 |
| Jul 30, 2026 | 142.70 | 146.00 | 142.00 | 146.00 | 143.88 | 1.88% | 20,462,596 |
| Jul 29, 2026 | 147.00 | 147.00 | 142.40 | 143.30 | 141.22 | -1.85% | 13,250,678 |
| Jul 28, 2026 | 142.40 | 146.00 | 142.40 | 146.00 | 143.88 | 1.67% | 6,769,285 |
| Jul 27, 2026 | 143.90 | 145.00 | 143.40 | 143.60 | 141.51 | 0.70% | 2,692,873 |
| Jul 24, 2026 | 142.80 | 143.40 | 140.20 | 142.60 | 140.53 | 1.57% | 5,177,101 |
| Jul 23, 2026 | 140.00 | 143.90 | 140.00 | 140.40 | 138.36 | -1.34% | 6,611,181 |
| Jul 22, 2026 | 138.00 | 142.30 | 138.00 | 142.30 | 140.23 | 1.72% | 2,720,763 |
| Jul 21, 2026 | 140.10 | 141.80 | 139.50 | 139.90 | 137.87 | -0.78% | 2,885,879 |
| Jul 20, 2026 | 138.50 | 141.80 | 138.50 | 141.00 | 138.95 | - | 2,398,658 |
| Jul 17, 2026 | 141.50 | 143.00 | 141.00 | 141.00 | 138.95 | -0.28% | 2,712,207 |
| Jul 16, 2026 | 140.80 | 141.40 | 138.60 | 141.40 | 139.34 | 0.93% | 2,536,033 |