Shaftesbury Capital PLC (LON:SHC)
London · Delayed Price · Currency is GBP · Price in GBX 136.50
+0.60 (0.44%)
Jun 15, 2026, 4:47 PM GMT
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 131.60 | 131.60 | 128.20 | 129.20 | 129.20 | 0.54% | 2,439,307 |
| May 13, 2026 | 128.00 | 129.80 | 126.90 | 128.50 | 128.50 | 0.39% | 3,085,823 |
| May 12, 2026 | 135.30 | 135.30 | 128.00 | 128.00 | 128.00 | -3.32% | 3,601,175 |
| May 11, 2026 | 136.30 | 136.30 | 131.50 | 132.40 | 132.40 | -0.38% | 4,500,943 |
| May 8, 2026 | 132.00 | 134.10 | 131.30 | 132.90 | 132.90 | -0.23% | 4,618,798 |
| May 7, 2026 | 137.60 | 137.60 | 132.50 | 133.20 | 133.20 | -0.97% | 3,611,682 |
| May 6, 2026 | 131.00 | 136.60 | 130.60 | 134.50 | 134.50 | 3.38% | 5,955,918 |
| May 5, 2026 | 131.20 | 132.60 | 128.90 | 130.10 | 130.10 | -1.81% | 4,367,839 |
| May 1, 2026 | 134.60 | 134.60 | 131.60 | 132.50 | 132.50 | -0.75% | 1,189,378 |
| Apr 30, 2026 | 129.20 | 133.50 | 129.20 | 133.50 | 133.50 | 2.38% | 15,477,190 |
| Apr 29, 2026 | 134.30 | 134.30 | 130.40 | 130.40 | 130.40 | -2.69% | 3,439,318 |
| Apr 28, 2026 | 133.40 | 135.70 | 132.00 | 134.00 | 134.00 | -0.89% | 4,030,257 |
| Apr 27, 2026 | 137.90 | 137.90 | 134.40 | 135.20 | 135.20 | - | 3,137,546 |
| Apr 24, 2026 | 135.20 | 137.10 | 134.50 | 135.20 | 135.20 | -0.88% | 3,682,775 |
| Apr 23, 2026 | 140.00 | 140.00 | 134.90 | 136.40 | 136.40 | -0.29% | 3,211,806 |
| Apr 22, 2026 | 138.60 | 140.20 | 138.20 | 138.90 | 136.80 | 0.43% | 3,998,007 |
| Apr 21, 2026 | 143.20 | 143.20 | 138.30 | 138.30 | 136.21 | -0.93% | 8,250,134 |
| Apr 20, 2026 | 140.40 | 143.10 | 139.60 | 139.60 | 137.49 | -2.92% | 3,683,450 |
| Apr 17, 2026 | 142.20 | 144.30 | 139.20 | 143.80 | 141.63 | 2.57% | 2,553,487 |
| Apr 16, 2026 | 139.10 | 142.30 | 139.10 | 140.20 | 138.08 | 1.30% | 2,135,493 |
| Apr 15, 2026 | 139.20 | 139.90 | 138.10 | 138.40 | 136.31 | -0.22% | 1,502,750 |
| Apr 14, 2026 | 136.70 | 138.70 | 136.10 | 138.70 | 136.60 | 2.89% | 2,205,003 |
| Apr 13, 2026 | 137.00 | 137.60 | 134.00 | 134.80 | 132.76 | -1.46% | 3,234,288 |
| Apr 10, 2026 | 136.00 | 138.40 | 136.00 | 136.80 | 134.73 | -0.80% | 2,147,440 |
| Apr 9, 2026 | 136.60 | 137.90 | 136.40 | 137.90 | 135.82 | 0.22% | 2,883,888 |
| Apr 8, 2026 | 136.40 | 140.10 | 134.90 | 137.60 | 135.52 | 5.04% | 3,106,164 |
| Apr 7, 2026 | 132.20 | 133.30 | 130.30 | 131.00 | 129.02 | -0.53% | 3,175,744 |
| Apr 2, 2026 | 131.40 | 133.20 | 129.20 | 131.70 | 129.71 | -0.30% | 2,360,007 |
| Apr 1, 2026 | 130.50 | 132.10 | 129.60 | 132.10 | 130.10 | 3.61% | 4,756,243 |