Shaftesbury Capital PLC (LON:SHC)
London
· Delayed Price · Currency is GBP · Price in GBX 140.90
-1.30 (-0.91%)
At close: Dec 5, 2025
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.80 | 144.80 | 140.90 | 140.90 | 140.90 | -0.91% | 1,700,181 |
| Dec 4, 2025 | 141.50 | 143.80 | 141.50 | 142.20 | 142.20 | -0.21% | 2,445,217 |
| Dec 3, 2025 | 141.60 | 143.90 | 140.80 | 142.50 | 142.50 | -0.21% | 2,635,665 |
| Dec 2, 2025 | 141.70 | 143.90 | 141.70 | 142.80 | 142.80 | 0.49% | 2,128,652 |
| Dec 1, 2025 | 142.60 | 143.20 | 141.20 | 142.10 | 142.10 | -1.93% | 1,654,294 |
| Nov 28, 2025 | 144.90 | 145.00 | 143.40 | 144.90 | 144.90 | 0.63% | 3,448,196 |
| Nov 27, 2025 | 142.90 | 144.50 | 141.40 | 144.00 | 144.00 | 1.48% | 1,882,253 |
| Nov 26, 2025 | 139.90 | 142.20 | 137.40 | 141.90 | 141.90 | 1.87% | 3,213,022 |
| Nov 25, 2025 | 137.20 | 139.30 | 136.40 | 139.30 | 139.30 | 1.31% | 2,493,532 |
| Nov 24, 2025 | 138.10 | 139.60 | 137.10 | 137.50 | 137.50 | -1.01% | 3,467,069 |
| Nov 21, 2025 | 139.50 | 139.90 | 137.50 | 138.90 | 138.90 | -0.36% | 5,543,572 |
| Nov 20, 2025 | 141.10 | 141.83 | 139.40 | 139.40 | 139.40 | -0.78% | 3,022,927 |
| Nov 19, 2025 | 140.10 | 142.30 | 139.40 | 140.50 | 140.50 | -0.14% | 2,258,288 |
| Nov 18, 2025 | 142.90 | 142.90 | 140.20 | 140.70 | 140.70 | -0.85% | 3,162,830 |
| Nov 17, 2025 | 142.00 | 142.99 | 141.20 | 141.90 | 141.90 | 0.14% | 1,150,870 |
| Nov 14, 2025 | 142.50 | 145.30 | 140.80 | 141.70 | 141.70 | -2.61% | 3,573,343 |
| Nov 13, 2025 | 146.40 | 147.00 | 145.50 | 145.50 | 145.50 | -0.55% | 4,814,766 |
| Nov 12, 2025 | 147.50 | 149.00 | 146.30 | 146.30 | 146.30 | -0.88% | 2,249,173 |
| Nov 11, 2025 | 145.80 | 147.60 | 145.00 | 147.60 | 147.60 | 1.79% | 2,848,315 |
| Nov 10, 2025 | 144.10 | 145.60 | 143.60 | 145.00 | 145.00 | 0.83% | 2,286,400 |
| Nov 7, 2025 | 144.90 | 145.20 | 142.60 | 143.80 | 143.80 | -0.55% | 1,658,455 |
| Nov 6, 2025 | 142.10 | 147.00 | 142.10 | 144.60 | 144.60 | 0.98% | 3,087,347 |
| Nov 5, 2025 | 140.50 | 144.20 | 140.50 | 143.20 | 143.20 | 0.49% | 3,851,280 |
| Nov 4, 2025 | 138.10 | 143.30 | 138.00 | 142.50 | 142.50 | 0.78% | 5,741,767 |
| Nov 3, 2025 | 140.90 | 141.60 | 139.08 | 141.40 | 141.40 | 0.71% | 1,733,811 |
| Oct 31, 2025 | 141.20 | 142.10 | 140.30 | 140.40 | 140.40 | -0.78% | 3,672,958 |
| Oct 30, 2025 | 141.30 | 143.90 | 140.80 | 141.50 | 141.50 | -1.87% | 3,643,747 |
| Oct 29, 2025 | 146.20 | 146.30 | 144.20 | 144.20 | 144.20 | -1.03% | 11,719,380 |
| Oct 28, 2025 | 144.20 | 146.50 | 144.20 | 145.70 | 145.70 | -0.27% | 5,053,556 |
| Oct 27, 2025 | 146.70 | 146.70 | 144.28 | 146.10 | 146.10 | -0.07% | 2,429,075 |
| Oct 24, 2025 | 147.50 | 147.50 | 143.80 | 146.20 | 146.20 | 0.14% | 2,443,707 |
| Oct 23, 2025 | 144.30 | 146.00 | 144.30 | 146.00 | 146.00 | 0.69% | 2,385,335 |
| Oct 22, 2025 | 142.20 | 145.70 | 142.20 | 145.00 | 145.00 | 1.75% | 4,876,074 |
| Oct 21, 2025 | 143.40 | 144.30 | 141.90 | 142.50 | 142.50 | -0.21% | 3,030,913 |
| Oct 20, 2025 | 142.80 | 143.20 | 142.00 | 142.80 | 142.80 | 0.14% | 1,041,729 |
| Oct 17, 2025 | 141.20 | 142.70 | 140.40 | 142.60 | 142.60 | -0.28% | 4,730,866 |
| Oct 16, 2025 | 141.80 | 144.60 | 141.10 | 143.00 | 143.00 | -1.11% | 2,517,213 |
| Oct 15, 2025 | 145.30 | 145.30 | 142.50 | 144.60 | 144.60 | 1.26% | 2,871,194 |
| Oct 14, 2025 | 140.40 | 144.10 | 140.40 | 142.80 | 142.80 | 0.85% | 4,001,621 |
| Oct 13, 2025 | 139.00 | 141.80 | 138.60 | 141.60 | 141.60 | 2.31% | 1,808,454 |
| Oct 10, 2025 | 142.20 | 142.20 | 138.40 | 138.40 | 138.40 | -1.28% | 3,693,607 |
| Oct 9, 2025 | 139.90 | 140.70 | 137.80 | 140.20 | 140.20 | 1.67% | 2,883,870 |
| Oct 8, 2025 | 136.00 | 139.40 | 136.00 | 137.90 | 137.90 | -0.86% | 5,090,128 |
| Oct 7, 2025 | 140.00 | 140.53 | 138.60 | 139.10 | 139.10 | -1.21% | 1,881,706 |
| Oct 6, 2025 | 142.20 | 143.30 | 140.80 | 140.80 | 140.80 | -1.81% | 2,407,188 |
| Oct 3, 2025 | 142.90 | 143.90 | 141.90 | 143.40 | 143.40 | 0.99% | 3,500,912 |
| Oct 2, 2025 | 138.20 | 142.50 | 138.20 | 142.00 | 142.00 | 0.28% | 1,651,706 |
| Oct 1, 2025 | 141.70 | 141.90 | 140.60 | 141.60 | 141.60 | -0.21% | 3,662,827 |
| Sep 30, 2025 | 141.80 | 142.00 | 139.80 | 141.90 | 141.90 | 0.71% | 2,907,402 |
| Sep 29, 2025 | 140.60 | 140.90 | 139.70 | 140.90 | 140.90 | 0.93% | 6,743,693 |
| Sep 26, 2025 | 138.60 | 140.10 | 138.00 | 139.60 | 139.60 | 1.09% | 3,032,470 |
| Sep 25, 2025 | 137.00 | 139.20 | 137.00 | 138.10 | 138.10 | -0.93% | 2,848,487 |
| Sep 24, 2025 | 140.00 | 140.40 | 138.88 | 139.40 | 139.40 | - | 3,409,501 |
| Sep 23, 2025 | 139.00 | 141.80 | 138.90 | 139.40 | 139.40 | -0.07% | 2,409,614 |
| Sep 22, 2025 | 138.40 | 140.50 | 137.80 | 139.50 | 139.50 | 0.14% | 2,193,943 |
| Sep 19, 2025 | 139.70 | 140.10 | 138.20 | 139.30 | 139.30 | -0.07% | 13,187,220 |
| Sep 18, 2025 | 137.50 | 140.20 | 137.40 | 139.40 | 139.40 | 1.01% | 3,133,746 |
| Sep 17, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.65% | 4,819,321 |
| Sep 16, 2025 | 139.10 | 141.80 | 138.50 | 138.90 | 138.90 | -1.56% | 2,343,848 |
| Sep 15, 2025 | 141.70 | 141.70 | 139.40 | 141.10 | 141.10 | 0.50% | 2,371,347 |
| Sep 12, 2025 | 142.40 | 142.40 | 140.07 | 140.40 | 140.40 | -0.71% | 1,886,827 |
| Sep 11, 2025 | 140.60 | 142.40 | 139.40 | 141.40 | 141.40 | -0.07% | 8,640,069 |
| Sep 10, 2025 | 140.10 | 142.10 | 139.80 | 141.50 | 141.50 | 0.21% | 2,163,127 |
| Sep 9, 2025 | 143.00 | 143.00 | 141.00 | 141.20 | 141.20 | -0.14% | 1,885,617 |
| Sep 8, 2025 | 143.50 | 143.50 | 140.90 | 141.40 | 141.40 | -0.07% | 1,996,727 |
| Sep 5, 2025 | 140.10 | 141.60 | 138.50 | 141.50 | 141.50 | 2.31% | 2,762,535 |
| Sep 4, 2025 | 138.80 | 139.51 | 138.00 | 138.30 | 138.30 | - | 2,985,496 |
| Sep 3, 2025 | 136.90 | 138.50 | 135.20 | 138.30 | 138.30 | 1.02% | 6,694,802 |
| Sep 2, 2025 | 143.20 | 144.60 | 136.90 | 136.90 | 136.90 | -5.33% | 8,857,617 |
| Sep 1, 2025 | 144.00 | 146.00 | 144.00 | 144.60 | 144.60 | -0.96% | 4,211,991 |
| Aug 29, 2025 | 143.80 | 146.60 | 143.80 | 146.00 | 146.00 | -0.14% | 1,644,882 |
| Aug 28, 2025 | 145.60 | 147.40 | 145.08 | 146.20 | 146.20 | -0.81% | 3,065,105 |
| Aug 27, 2025 | 144.50 | 148.00 | 144.50 | 147.40 | 147.40 | - | 2,073,406 |
| Aug 26, 2025 | 149.50 | 149.80 | 147.00 | 147.40 | 147.40 | -1.40% | 3,809,115 |
| Aug 22, 2025 | 148.10 | 149.60 | 147.30 | 149.50 | 149.50 | 0.81% | 1,536,217 |
| Aug 21, 2025 | 147.60 | 149.90 | 147.60 | 148.30 | 148.30 | -1.98% | 2,058,495 |
| Aug 20, 2025 | 152.90 | 152.90 | 149.20 | 151.30 | 149.40 | 1.00% | 3,095,919 |
| Aug 19, 2025 | 153.50 | 153.50 | 149.80 | 149.80 | 147.92 | -1.06% | 3,459,379 |
| Aug 18, 2025 | 151.00 | 153.40 | 150.50 | 151.40 | 149.50 | -0.26% | 16,491,270 |
| Aug 15, 2025 | 154.80 | 154.80 | 151.70 | 151.80 | 149.89 | -0.78% | 1,686,973 |
| Aug 14, 2025 | 154.00 | 154.90 | 152.80 | 153.00 | 151.08 | -0.58% | 2,028,560 |
| Aug 13, 2025 | 154.20 | 155.80 | 152.50 | 153.90 | 151.97 | -0.39% | 2,845,155 |
| Aug 12, 2025 | 160.10 | 160.10 | 154.50 | 154.50 | 152.56 | -1.65% | 2,037,768 |
| Aug 11, 2025 | 156.50 | 157.90 | 156.50 | 157.10 | 155.13 | -0.06% | 1,098,065 |
| Aug 8, 2025 | 162.10 | 162.10 | 157.20 | 157.20 | 155.23 | -0.32% | 1,167,713 |
| Aug 7, 2025 | 156.80 | 161.50 | 156.80 | 157.70 | 155.72 | -1.87% | 5,174,390 |
| Aug 6, 2025 | 162.90 | 162.90 | 159.40 | 160.70 | 158.68 | 0.88% | 1,831,599 |
| Aug 5, 2025 | 157.30 | 160.80 | 157.30 | 159.30 | 157.30 | -0.62% | 1,760,997 |
| Aug 4, 2025 | 156.10 | 160.30 | 155.80 | 160.30 | 158.29 | 2.89% | 2,603,377 |
| Aug 1, 2025 | 156.00 | 156.90 | 154.60 | 155.80 | 153.84 | -1.52% | 6,136,698 |
| Jul 31, 2025 | 155.30 | 160.40 | 155.30 | 158.20 | 156.21 | -0.94% | 8,137,677 |
| Jul 30, 2025 | 159.80 | 162.70 | 158.70 | 159.70 | 157.69 | -0.93% | 12,372,700 |
| Jul 29, 2025 | 159.90 | 162.40 | 153.20 | 161.20 | 159.18 | 3.47% | 6,064,628 |
| Jul 28, 2025 | 159.90 | 159.90 | 155.80 | 155.80 | 153.84 | -0.57% | 4,962,365 |
| Jul 25, 2025 | 157.50 | 157.80 | 156.70 | 156.70 | 154.73 | -0.95% | 3,257,378 |
| Jul 24, 2025 | 156.20 | 159.10 | 156.20 | 158.20 | 156.21 | 0.19% | 2,706,022 |
| Jul 23, 2025 | 157.50 | 158.80 | 156.70 | 157.90 | 155.92 | 0.83% | 1,938,711 |
| Jul 22, 2025 | 159.20 | 159.20 | 156.10 | 156.60 | 154.63 | -0.70% | 6,852,935 |
| Jul 21, 2025 | 154.20 | 158.00 | 153.60 | 157.70 | 155.72 | 2.54% | 1,950,449 |
| Jul 18, 2025 | 151.10 | 154.10 | 151.10 | 153.80 | 151.87 | 1.99% | 1,975,558 |