Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 150.80
+0.30 (0.20%)
Aug 14, 2026, 4:38 PM GMT
Shaftesbury Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 151.00 | 151.00 | 149.20 | 150.80 | 150.80 | 0.20% | 3,948,911 |
| Aug 13, 2026 | 150.00 | 151.60 | 149.70 | 150.50 | 150.50 | 0.74% | 4,413,860 |
| Aug 12, 2026 | 145.00 | 149.40 | 144.60 | 149.40 | 149.40 | 3.03% | 9,320,737 |
| Aug 11, 2026 | 145.60 | 146.34 | 144.40 | 145.00 | 145.00 | -0.28% | 4,883,701 |
| Aug 10, 2026 | 144.00 | 147.10 | 144.00 | 145.40 | 145.40 | 0.28% | 3,329,617 |
| Aug 7, 2026 | 145.00 | 145.30 | 143.40 | 145.00 | 145.00 | 0.07% | 3,564,678 |
| Aug 6, 2026 | 143.00 | 146.60 | 143.00 | 144.90 | 144.90 | -0.75% | 4,310,038 |
| Aug 5, 2026 | 144.90 | 147.30 | 144.90 | 146.00 | 146.00 | -0.48% | 2,861,259 |
| Aug 4, 2026 | 147.10 | 148.00 | 144.80 | 146.70 | 146.70 | 0.96% | 3,865,639 |
| Aug 3, 2026 | 144.20 | 146.10 | 144.10 | 145.30 | 145.30 | 1.04% | 6,089,075 |
| Jul 31, 2026 | 143.00 | 147.19 | 143.00 | 143.80 | 143.80 | -1.51% | 4,757,260 |
| Jul 30, 2026 | 142.70 | 146.00 | 142.00 | 146.00 | 146.00 | 1.88% | 20,462,596 |
| Jul 29, 2026 | 147.00 | 147.00 | 142.40 | 143.30 | 143.30 | -1.85% | 13,250,678 |
| Jul 28, 2026 | 142.40 | 146.00 | 142.40 | 146.00 | 146.00 | 1.67% | 6,769,285 |
| Jul 27, 2026 | 143.90 | 145.00 | 143.40 | 143.60 | 143.60 | 0.70% | 2,692,873 |
| Jul 24, 2026 | 142.80 | 143.40 | 140.20 | 142.60 | 142.60 | 1.57% | 5,177,101 |
| 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 |