Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 142.60
+2.20 (1.57%)
Jul 24, 2026, 5:00 PM GMT
Shaftesbury Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 142.80 | 143.40 | 140.20 | 142.60 | 142.60 | 1.57% | 4,267,723 |
| Jul 23, 2026 | 140.00 | 143.90 | 140.00 | 140.40 | 140.40 | -1.34% | 6,611,181 |
| Jul 22, 2026 | 138.00 | 142.30 | 138.00 | 142.30 | 142.30 | 1.72% | 2,720,763 |
| Jul 21, 2026 | 140.10 | 141.80 | 139.50 | 139.90 | 139.90 | -0.78% | 2,885,879 |
| Jul 20, 2026 | 138.50 | 141.80 | 138.50 | 141.00 | 141.00 | - | 2,398,658 |
| Jul 17, 2026 | 141.50 | 143.00 | 141.00 | 141.00 | 141.00 | -0.28% | 2,712,207 |
| Jul 16, 2026 | 140.80 | 141.40 | 138.60 | 141.40 | 141.40 | 0.93% | 2,536,033 |
| Jul 15, 2026 | 140.80 | 141.10 | 138.10 | 140.10 | 140.10 | 0.65% | 1,930,475 |
| Jul 14, 2026 | 138.00 | 140.40 | 136.90 | 139.20 | 139.20 | -0.85% | 1,044,689 |
| Jul 13, 2026 | 139.70 | 140.90 | 139.20 | 140.40 | 140.40 | 0.07% | 1,568,941 |
| Jul 10, 2026 | 137.00 | 141.80 | 137.00 | 140.30 | 140.30 | 0.36% | 1,963,016 |
| Jul 9, 2026 | 140.00 | 140.40 | 138.20 | 139.80 | 139.80 | 0.94% | 1,304,040 |
| Jul 8, 2026 | 143.00 | 143.00 | 137.60 | 138.50 | 138.50 | -2.67% | 2,389,183 |
| Jul 7, 2026 | 142.20 | 143.20 | 140.10 | 142.30 | 142.30 | 1.35% | 2,657,027 |
| Jul 6, 2026 | 140.00 | 141.50 | 139.50 | 140.40 | 140.40 | -0.28% | 1,830,076 |
| Jul 3, 2026 | 141.60 | 142.30 | 140.10 | 140.80 | 140.80 | -0.56% | 1,594,570 |
| Jul 2, 2026 | 139.00 | 141.60 | 138.50 | 141.60 | 141.60 | 1.22% | 1,997,665 |
| Jul 1, 2026 | 139.30 | 140.20 | 136.90 | 139.90 | 139.90 | 1.30% | 3,094,388 |
| Jun 30, 2026 | 137.00 | 139.70 | 137.00 | 138.10 | 138.10 | -0.07% | 2,844,635 |
| Jun 29, 2026 | 137.70 | 140.70 | 137.70 | 138.20 | 138.20 | -1.78% | 1,348,932 |
| Jun 26, 2026 | 143.00 | 143.00 | 139.40 | 140.70 | 140.70 | 0.36% | 2,131,186 |
| Jun 25, 2026 | 140.90 | 142.40 | 139.20 | 140.20 | 140.20 | 0.36% | 3,322,840 |
| Jun 24, 2026 | 131.50 | 139.90 | 131.50 | 139.70 | 139.70 | 4.25% | 8,356,923 |
| Jun 23, 2026 | 131.50 | 134.10 | 131.50 | 134.00 | 134.00 | -0.45% | 5,243,307 |
| Jun 22, 2026 | 133.80 | 135.40 | 132.00 | 134.60 | 134.60 | 0.15% | 3,723,416 |
| Jun 19, 2026 | 137.70 | 137.70 | 134.40 | 134.40 | 134.40 | -0.81% | 6,166,387 |
| Jun 18, 2026 | 139.10 | 139.10 | 134.00 | 135.50 | 135.50 | -0.66% | 5,271,938 |
| Jun 17, 2026 | 138.00 | 138.00 | 134.50 | 136.40 | 136.40 | 0.81% | 2,939,788 |
| Jun 16, 2026 | 140.10 | 140.10 | 135.30 | 135.30 | 135.30 | -0.88% | 2,203,985 |
| Jun 15, 2026 | 139.00 | 139.50 | 136.10 | 136.50 | 136.50 | 0.44% | 2,335,507 |
| Jun 12, 2026 | 129.80 | 136.30 | 129.80 | 135.90 | 135.90 | 3.03% | 2,541,767 |
| Jun 11, 2026 | 129.30 | 133.30 | 129.30 | 131.90 | 131.90 | -0.60% | 2,077,134 |
| Jun 10, 2026 | 133.50 | 133.50 | 130.90 | 132.70 | 132.70 | 0.91% | 3,459,943 |
| Jun 9, 2026 | 129.00 | 132.60 | 129.00 | 131.50 | 131.50 | 1.15% | 2,802,041 |
| Jun 8, 2026 | 131.20 | 131.20 | 129.30 | 130.00 | 130.00 | -0.38% | 5,196,389 |
| Jun 5, 2026 | 131.20 | 133.70 | 130.50 | 130.50 | 130.50 | -1.88% | 4,678,022 |
| Jun 4, 2026 | 134.90 | 134.90 | 131.20 | 133.00 | 133.00 | 1.53% | 2,406,219 |
| Jun 3, 2026 | 132.00 | 133.30 | 131.00 | 131.00 | 131.00 | -1.58% | 3,074,572 |
| Jun 2, 2026 | 132.00 | 135.40 | 132.00 | 133.10 | 133.10 | 0.08% | 3,047,950 |
| Jun 1, 2026 | 135.30 | 135.60 | 132.10 | 133.00 | 133.00 | -1.92% | 1,871,162 |
| May 29, 2026 | 138.20 | 138.20 | 135.60 | 135.60 | 135.60 | -1.02% | 4,582,415 |
| May 28, 2026 | 135.70 | 137.00 | 134.70 | 137.00 | 137.00 | 1.26% | 3,547,340 |
| May 27, 2026 | 136.00 | 137.00 | 134.60 | 135.30 | 135.30 | 0.67% | 1,872,636 |
| May 26, 2026 | 134.80 | 135.20 | 133.30 | 134.40 | 134.40 | 1.66% | 2,870,815 |
| 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% | 2,609,092 |
| May 18, 2026 | 127.90 | 129.70 | 125.70 | 129.10 | 129.10 | 1.65% | 2,700,696 |
| May 15, 2026 | 127.00 | 129.20 | 125.70 | 127.00 | 127.00 | -1.70% | 7,386,829 |