Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 142.20
+1.30 (0.92%)
Oct 15, 2026, 9:06 AM GMT
Shaftesbury Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 142.20 | 142.50 | 140.90 | 142.20 | 142.20 | 0.92% | 192,026 |
| 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% | 1,642,328 |
| Oct 12, 2026 | 133.60 | 137.80 | 133.60 | 137.80 | 137.80 | 1.85% | 1,901,214 |
| Oct 9, 2026 | 135.20 | 136.40 | 135.00 | 135.30 | 135.30 | 0.89% | 1,963,965 |
| Oct 8, 2026 | 134.90 | 135.00 | 133.10 | 134.10 | 134.10 | -1.47% | 2,012,603 |
| Oct 7, 2026 | 138.90 | 138.90 | 136.10 | 136.10 | 136.10 | -1.02% | 1,891,572 |
| 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% | 2,256,512 |
| Oct 1, 2026 | 137.00 | 139.90 | 134.10 | 134.30 | 134.30 | -2.96% | 2,496,891 |
| 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% | 1,607,582 |
| 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% | 2,204,299 |
| 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 |