1. Share Prices

  2. Shaftesbury Capital PLC (SHC)

159.30p-1.00 (-0.62%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shaftesbury Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025156.10p160.30p155.80p160.30p2,603,376
Aug 1, 2025156.00p156.90p154.60p155.80p6,136,698
Jul 31, 2025155.30p160.40p155.30p158.20p8,137,676
Jul 30, 2025159.80p162.70p158.70p159.70p12,372,702
Jul 29, 2025159.90p162.40p153.20p161.20p6,064,628
Jul 28, 2025159.90p159.90p155.80p155.80p4,962,364
Jul 25, 2025157.50p157.80p156.70p156.70p3,257,377
Jul 24, 2025156.20p159.10p156.20p158.20p2,706,021
Jul 23, 2025157.50p158.80p156.70p157.90p1,938,711
Jul 22, 2025159.20p159.20p156.10p156.60p6,852,934
Jul 21, 2025156.30p158.00p153.60p157.70p1,950,448
Jul 18, 2025151.10p154.10p151.10p153.80p1,975,557
Jul 17, 2025149.10p152.40p149.10p150.80p7,485,576
Jul 16, 2025153.10p154.10p151.30p151.30p2,536,718
Jul 15, 2025154.70p154.70p152.00p153.00p7,129,052
Jul 14, 2025150.80p152.80p150.80p152.40p4,119,469
Jul 11, 2025150.30p151.70p150.30p151.10p4,283,179
Jul 10, 2025155.80p155.80p151.00p151.50p3,761,758
Jul 9, 2025152.90p155.30p152.70p154.90p4,615,785
Jul 8, 2025153.50p154.30p151.50p153.10p7,343,710
Jul 7, 2025155.00p155.20p154.00p154.00p3,076,795
Jul 4, 2025151.50p154.70p151.50p154.50p2,947,303
Jul 3, 2025152.50p155.30p152.10p154.60p3,572,433
Jul 2, 2025157.10p158.80p151.40p151.40p6,184,095
Jul 1, 2025156.90p158.70p156.00p158.10p2,845,293
Jun 30, 2025156.80p158.70p156.10p156.10p5,645,783
Jun 27, 2025155.10p157.30p154.00p156.90p6,814,795
Jun 26, 2025154.90p154.90p151.60p154.50p3,671,312
Jun 25, 2025148.90p153.10p148.90p152.20p3,061,331
Jun 24, 2025153.90p154.02p151.10p152.40p9,953,588
Jun 23, 2025152.50p152.50p150.10p150.90p2,302,706
Jun 20, 2025150.60p153.20p150.00p152.50p12,895,291
Jun 19, 2025149.90p150.50p148.30p149.60p3,073,702
Jun 18, 2025150.40p151.30p149.10p149.90p2,808,568
Jun 17, 2025149.90p150.73p146.80p150.50p4,825,438
Jun 16, 2025146.30p148.20p145.30p148.20p2,388,013
Jun 13, 2025148.00p148.10p145.60p146.00p3,364,548
Jun 12, 2025148.00p148.90p146.50p148.80p2,962,456
Jun 11, 2025150.00p150.00p146.00p147.30p3,194,218
Jun 10, 2025145.60p147.70p145.20p146.70p2,176,438
Jun 9, 2025145.90p145.90p144.60p145.50p1,446,830
Jun 6, 2025144.30p145.60p143.90p145.10p3,292,386
Jun 5, 2025143.90p145.90p143.10p144.70p3,280,855
Jun 4, 2025143.90p144.40p142.80p143.50p4,146,871
Jun 3, 2025144.30p145.50p143.00p143.90p3,138,516
Jun 2, 2025146.30p147.80p142.80p143.70p7,090,675
May 30, 2025143.60p148.20p143.60p147.10p3,375,030
May 29, 2025145.60p147.20p144.80p147.20p1,565,347
May 28, 2025148.00p148.00p144.70p145.60p2,410,073
May 27, 2025143.70p145.60p143.60p144.70p1,909,931
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.