Shaftesbury Capital PLC (LON:SHC)
London
· Delayed Price · Currency is GBP · Price in GBX 140.50
-3.70 (-2.57%)
At close: Mar 6, 2026
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 141.50 | 146.00 | 140.20 | 140.50 | 140.50 | -2.57% | 5,553,738 |
| Mar 5, 2026 | 146.00 | 146.70 | 144.00 | 144.20 | 144.20 | -1.23% | 8,591,025 |
| Mar 4, 2026 | 142.00 | 146.70 | 141.70 | 146.00 | 146.00 | 1.96% | 5,379,870 |
| Mar 3, 2026 | 148.20 | 151.95 | 143.00 | 143.20 | 143.20 | -5.17% | 7,315,807 |
| Mar 2, 2026 | 153.50 | 153.50 | 149.50 | 151.00 | 151.00 | -2.27% | 4,453,110 |
| Feb 27, 2026 | 150.00 | 155.00 | 150.00 | 154.50 | 154.50 | 1.64% | 9,210,170 |
| Feb 26, 2026 | 151.90 | 153.30 | 150.90 | 152.00 | 152.00 | 0.13% | 10,255,222 |
| Feb 25, 2026 | 147.10 | 155.10 | 146.50 | 151.80 | 151.80 | 3.13% | 8,470,162 |
| Feb 24, 2026 | 149.20 | 149.60 | 146.20 | 147.20 | 147.20 | -1.41% | 2,421,062 |
| Feb 23, 2026 | 151.50 | 151.50 | 147.90 | 149.30 | 149.30 | 0.54% | 2,110,515 |
| Feb 20, 2026 | 151.00 | 151.00 | 146.90 | 148.50 | 148.50 | 0.81% | 3,494,917 |
| Feb 19, 2026 | 148.70 | 149.50 | 147.00 | 147.30 | 147.30 | -1.14% | 4,728,099 |
| Feb 18, 2026 | 149.90 | 150.50 | 148.70 | 149.00 | 149.00 | -0.47% | 3,101,068 |
| Feb 17, 2026 | 149.10 | 150.10 | 147.20 | 149.70 | 149.70 | 0.94% | 3,090,845 |
| Feb 16, 2026 | 147.90 | 150.10 | 147.20 | 148.30 | 148.30 | -0.60% | 3,429,879 |
| Feb 13, 2026 | 145.30 | 150.40 | 145.30 | 149.20 | 149.20 | 0.34% | 3,149,892 |
| Feb 12, 2026 | 150.20 | 150.40 | 144.70 | 148.70 | 148.70 | -0.07% | 2,511,188 |
| Feb 11, 2026 | 144.10 | 149.40 | 144.10 | 148.80 | 148.80 | 1.09% | 3,056,326 |
| Feb 10, 2026 | 146.30 | 147.73 | 144.50 | 147.20 | 147.20 | 1.52% | 2,413,026 |
| Feb 9, 2026 | 142.00 | 146.50 | 142.00 | 145.00 | 145.00 | 0.07% | 5,150,703 |
| Feb 6, 2026 | 144.10 | 145.90 | 144.10 | 144.90 | 144.90 | -0.28% | 1,958,282 |
| Feb 5, 2026 | 148.50 | 148.50 | 143.00 | 145.30 | 145.30 | -1.02% | 3,108,835 |
| Feb 4, 2026 | 144.00 | 147.70 | 143.50 | 146.80 | 146.80 | 1.66% | 3,747,828 |
| Feb 3, 2026 | 144.90 | 145.70 | 143.97 | 144.40 | 144.40 | -0.28% | 2,733,200 |
| Feb 2, 2026 | 142.50 | 144.80 | 142.50 | 144.80 | 144.80 | 0.91% | 3,736,231 |
| Jan 30, 2026 | 144.00 | 144.80 | 142.90 | 143.50 | 143.50 | -0.35% | 2,287,529 |
| Jan 29, 2026 | 145.00 | 145.70 | 143.50 | 144.00 | 144.00 | -0.76% | 6,636,002 |
| Jan 28, 2026 | 144.70 | 145.30 | 139.70 | 145.10 | 145.10 | 3.05% | 4,034,974 |
| Jan 27, 2026 | 141.40 | 142.38 | 139.70 | 140.80 | 140.80 | - | 7,382,181 |
| Jan 26, 2026 | 143.60 | 144.30 | 140.50 | 140.80 | 140.80 | -0.85% | 5,125,391 |
| Jan 23, 2026 | 139.20 | 143.30 | 139.20 | 142.00 | 142.00 | -0.35% | 1,417,539 |
| Jan 22, 2026 | 137.90 | 144.60 | 137.90 | 142.50 | 142.50 | 1.14% | 3,145,851 |
| Jan 21, 2026 | 140.50 | 141.30 | 139.50 | 140.90 | 140.90 | 0.43% | 3,392,188 |
| Jan 20, 2026 | 145.40 | 145.40 | 139.80 | 140.30 | 140.30 | -1.82% | 6,834,638 |
| Jan 19, 2026 | 145.40 | 145.40 | 141.80 | 142.90 | 142.90 | -1.11% | 2,597,116 |
| Jan 16, 2026 | 147.10 | 147.10 | 144.50 | 144.50 | 144.50 | -0.07% | 4,783,277 |
| Jan 15, 2026 | 142.80 | 145.80 | 141.50 | 144.60 | 144.60 | 1.76% | 4,031,782 |
| Jan 14, 2026 | 143.10 | 143.10 | 139.70 | 142.10 | 142.10 | -0.14% | 2,898,421 |
| Jan 13, 2026 | 139.80 | 144.00 | 139.80 | 142.30 | 142.30 | -0.49% | 5,754,610 |
| Jan 12, 2026 | 143.20 | 143.90 | 142.30 | 143.00 | 143.00 | -1.24% | 3,809,595 |
| Jan 9, 2026 | 146.80 | 147.00 | 143.90 | 144.80 | 144.80 | -1.50% | 5,568,721 |
| Jan 8, 2026 | 144.30 | 148.40 | 144.09 | 147.00 | 147.00 | 1.45% | 4,443,796 |
| Jan 7, 2026 | 140.80 | 144.90 | 140.20 | 144.90 | 144.90 | 2.84% | 8,139,933 |
| Jan 6, 2026 | 139.80 | 143.30 | 139.80 | 140.90 | 140.90 | -1.88% | 3,193,536 |
| Jan 5, 2026 | 145.60 | 145.60 | 141.60 | 143.60 | 143.60 | 0.35% | 7,348,361 |
| Jan 2, 2026 | 145.00 | 145.30 | 142.60 | 143.10 | 143.10 | -1.31% | 2,148,212 |
| Dec 31, 2025 | 143.90 | 145.30 | 143.90 | 145.00 | 145.00 | 0.28% | 1,293,748 |
| Dec 30, 2025 | 144.50 | 145.10 | 144.00 | 144.60 | 144.60 | 0.35% | 1,179,721 |
| Dec 29, 2025 | 143.90 | 145.10 | 143.56 | 144.10 | 144.10 | - | 1,682,017 |
| Dec 24, 2025 | 143.10 | 144.20 | 143.10 | 144.10 | 144.10 | 0.63% | 753,774 |
| Dec 23, 2025 | 143.20 | 143.40 | 142.15 | 143.20 | 143.20 | 0.77% | 1,874,870 |
| Dec 22, 2025 | 139.70 | 142.10 | 139.60 | 142.10 | 142.10 | 1.07% | 2,085,939 |
| Dec 19, 2025 | 138.40 | 141.04 | 138.40 | 140.60 | 140.60 | 0.79% | 3,811,180 |
| Dec 18, 2025 | 138.90 | 139.50 | 137.90 | 139.50 | 139.50 | 1.09% | 2,675,403 |
| Dec 17, 2025 | 136.90 | 138.80 | 136.20 | 138.00 | 138.00 | 1.32% | 8,440,001 |
| Dec 16, 2025 | 135.10 | 136.20 | 135.00 | 136.20 | 136.20 | 0.52% | 5,929,778 |
| Dec 15, 2025 | 135.00 | 136.40 | 135.00 | 135.50 | 135.50 | - | 2,833,609 |
| Dec 12, 2025 | 136.10 | 137.30 | 135.50 | 135.50 | 135.50 | -0.66% | 6,065,030 |
| Dec 11, 2025 | 136.40 | 137.90 | 136.40 | 136.40 | 136.40 | -0.29% | 5,000,700 |
| Dec 10, 2025 | 138.40 | 138.95 | 136.80 | 136.80 | 136.80 | -1.44% | 2,001,891 |
| Dec 9, 2025 | 139.60 | 140.00 | 138.60 | 138.80 | 138.80 | -0.14% | 2,388,620 |
| Dec 8, 2025 | 141.60 | 141.60 | 139.00 | 139.00 | 139.00 | -1.35% | 4,124,353 |
| 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% | 2,712,490 |
| 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 |