Shaftesbury Capital PLC (LON:SHC)
London
· Delayed Price · Currency is GBP · Price in GBX 134.00
-1.20 (-0.89%)
Apr 28, 2026, 4:47 PM GMT
Shaftesbury Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.40 | 134.90 | 132.00 | 134.00 | 134.00 | -0.89% | 4,030,256 |
| Apr 27, 2026 | 137.90 | 137.90 | 134.37 | 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 | -1.80% | 3,211,807 |
| 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 | 144.33 | 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 | 136.05 | 138.70 | 136.60 | 2.89% | 2,205,003 |
| Apr 13, 2026 | 137.00 | 137.64 | 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 |
| Mar 31, 2026 | 126.00 | 129.30 | 126.00 | 127.50 | 125.57 | -0.47% | 3,712,931 |
| Mar 30, 2026 | 126.60 | 128.10 | 125.90 | 128.10 | 126.16 | 1.43% | 2,557,820 |
| Mar 27, 2026 | 130.90 | 130.90 | 125.40 | 126.30 | 124.39 | -1.71% | 3,655,237 |
| Mar 26, 2026 | 126.20 | 129.30 | 126.20 | 128.50 | 126.56 | -0.46% | 4,022,116 |
| Mar 25, 2026 | 131.20 | 131.20 | 128.12 | 129.10 | 127.15 | 1.57% | 4,238,613 |
| Mar 24, 2026 | 128.50 | 129.70 | 127.10 | 127.10 | 125.18 | -0.94% | 3,860,765 |
| Mar 23, 2026 | 127.70 | 131.70 | 124.10 | 128.30 | 126.36 | -1.69% | 12,999,830 |
| Mar 20, 2026 | 133.50 | 136.10 | 129.60 | 130.50 | 128.53 | -0.91% | 9,253,131 |
| Mar 19, 2026 | 137.50 | 137.50 | 131.70 | 131.70 | 129.71 | -3.73% | 9,021,407 |
| Mar 18, 2026 | 136.30 | 139.10 | 136.20 | 136.80 | 134.73 | 0.29% | 9,084,380 |
| Mar 17, 2026 | 134.30 | 137.50 | 134.14 | 136.40 | 134.34 | 1.34% | 5,959,306 |
| Mar 16, 2026 | 133.30 | 136.80 | 132.60 | 134.60 | 132.57 | 1.28% | 13,284,030 |
| Mar 13, 2026 | 134.10 | 135.90 | 132.60 | 132.90 | 130.89 | -1.92% | 3,171,141 |
| Mar 12, 2026 | 136.20 | 138.30 | 134.20 | 135.50 | 133.45 | -1.95% | 3,388,961 |
| Mar 11, 2026 | 137.60 | 138.40 | 136.20 | 138.20 | 136.11 | 0.07% | 8,799,758 |
| Mar 10, 2026 | 135.60 | 139.70 | 135.10 | 138.10 | 136.01 | 3.21% | 2,919,413 |
| Mar 9, 2026 | 136.10 | 137.51 | 131.80 | 133.80 | 131.78 | -4.77% | 7,651,007 |
| Mar 6, 2026 | 141.50 | 146.00 | 140.20 | 140.50 | 138.38 | -2.57% | 5,553,738 |
| Mar 5, 2026 | 146.00 | 146.70 | 144.00 | 144.20 | 142.02 | -1.23% | 8,591,025 |
| Mar 4, 2026 | 142.00 | 146.70 | 141.70 | 146.00 | 143.79 | 1.96% | 5,379,870 |
| Mar 3, 2026 | 148.20 | 151.95 | 143.00 | 143.20 | 141.04 | -5.17% | 7,363,768 |
| Mar 2, 2026 | 153.50 | 153.50 | 149.50 | 151.00 | 148.72 | -2.27% | 4,453,110 |
| Feb 27, 2026 | 150.00 | 155.10 | 150.00 | 154.50 | 152.16 | 1.64% | 9,232,429 |
| Feb 26, 2026 | 151.90 | 153.30 | 150.90 | 152.00 | 149.70 | 0.13% | 10,258,110 |
| Feb 25, 2026 | 147.10 | 155.10 | 146.50 | 151.80 | 149.51 | 3.13% | 8,475,164 |
| Feb 24, 2026 | 149.20 | 149.60 | 146.20 | 147.20 | 144.97 | -1.41% | 2,421,062 |
| Feb 23, 2026 | 151.50 | 151.50 | 147.90 | 149.30 | 147.04 | 0.54% | 2,110,515 |
| Feb 20, 2026 | 151.00 | 151.00 | 146.90 | 148.50 | 146.25 | 0.81% | 3,494,917 |
| Feb 19, 2026 | 148.70 | 149.50 | 147.00 | 147.30 | 145.07 | -1.14% | 4,728,099 |
| Feb 18, 2026 | 149.90 | 150.50 | 148.70 | 149.00 | 146.75 | -0.47% | 3,101,068 |
| Feb 17, 2026 | 149.10 | 150.10 | 147.20 | 149.70 | 147.44 | 0.94% | 3,090,845 |
| Feb 16, 2026 | 147.90 | 150.50 | 147.20 | 148.30 | 146.06 | -0.60% | 3,429,880 |
| Feb 13, 2026 | 145.30 | 150.40 | 145.30 | 149.20 | 146.94 | 0.34% | 3,149,892 |
| Feb 12, 2026 | 150.20 | 150.40 | 144.70 | 148.70 | 146.45 | -0.07% | 2,511,190 |
| Feb 11, 2026 | 144.10 | 149.40 | 144.10 | 148.80 | 146.55 | 1.09% | 3,056,325 |
| Feb 10, 2026 | 146.30 | 147.73 | 144.50 | 147.20 | 144.97 | 1.52% | 2,413,026 |
| Feb 9, 2026 | 142.00 | 146.50 | 142.00 | 145.00 | 142.81 | 0.07% | 5,150,703 |
| Feb 6, 2026 | 144.10 | 145.90 | 144.10 | 144.90 | 142.71 | -0.28% | 1,958,282 |
| Feb 5, 2026 | 148.50 | 148.50 | 143.00 | 145.30 | 143.10 | -1.02% | 3,108,835 |
| Feb 4, 2026 | 144.00 | 147.70 | 143.50 | 146.80 | 144.58 | 1.66% | 3,747,828 |
| Feb 3, 2026 | 144.90 | 145.70 | 143.97 | 144.40 | 142.22 | -0.28% | 2,733,200 |
| Feb 2, 2026 | 142.50 | 144.80 | 142.50 | 144.80 | 142.61 | 0.91% | 3,736,231 |
| Jan 30, 2026 | 144.00 | 144.80 | 142.90 | 143.50 | 141.33 | -0.35% | 2,287,529 |
| Jan 29, 2026 | 145.00 | 145.70 | 143.50 | 144.00 | 141.82 | -0.76% | 6,636,002 |
| Jan 28, 2026 | 144.70 | 145.30 | 139.70 | 145.10 | 142.91 | 3.05% | 4,034,974 |
| Jan 27, 2026 | 141.40 | 142.38 | 139.70 | 140.80 | 138.67 | - | 7,382,181 |
| Jan 26, 2026 | 143.60 | 144.30 | 140.50 | 140.80 | 138.67 | -0.85% | 5,125,391 |
| Jan 23, 2026 | 139.20 | 143.30 | 139.20 | 142.00 | 139.85 | -0.35% | 1,417,539 |
| Jan 22, 2026 | 137.90 | 144.60 | 137.90 | 142.50 | 140.35 | 1.14% | 3,145,851 |
| Jan 21, 2026 | 140.50 | 141.30 | 139.50 | 140.90 | 138.77 | 0.43% | 3,392,188 |
| Jan 20, 2026 | 145.40 | 145.40 | 139.80 | 140.30 | 138.18 | -1.82% | 6,834,638 |
| Jan 19, 2026 | 145.40 | 145.40 | 141.80 | 142.90 | 140.74 | -1.11% | 2,597,116 |
| Jan 16, 2026 | 147.10 | 147.10 | 144.50 | 144.50 | 142.32 | -0.07% | 4,783,277 |
| Jan 15, 2026 | 142.80 | 145.80 | 141.50 | 144.60 | 142.41 | 1.76% | 4,031,782 |
| Jan 14, 2026 | 143.10 | 143.10 | 139.70 | 142.10 | 139.95 | -0.14% | 2,898,421 |
| Jan 13, 2026 | 139.80 | 144.00 | 139.80 | 142.30 | 140.15 | -0.49% | 5,754,610 |
| Jan 12, 2026 | 143.20 | 143.90 | 142.30 | 143.00 | 140.84 | -1.24% | 3,809,595 |
| Jan 9, 2026 | 146.80 | 147.00 | 143.90 | 144.80 | 142.61 | -1.50% | 5,568,721 |
| Jan 8, 2026 | 144.30 | 148.40 | 144.09 | 147.00 | 144.78 | 1.45% | 4,443,796 |
| Jan 7, 2026 | 140.80 | 144.90 | 140.20 | 144.90 | 142.71 | 2.84% | 8,139,933 |
| Jan 6, 2026 | 139.80 | 143.30 | 139.80 | 140.90 | 138.77 | -1.88% | 3,193,536 |
| Jan 5, 2026 | 145.60 | 145.60 | 141.60 | 143.60 | 141.43 | 0.35% | 7,348,361 |
| Jan 2, 2026 | 145.00 | 145.30 | 142.60 | 143.10 | 140.94 | -1.31% | 2,148,212 |
| Dec 31, 2025 | 143.90 | 145.30 | 143.90 | 145.00 | 142.81 | 0.28% | 1,293,748 |
| Dec 30, 2025 | 144.50 | 145.10 | 144.00 | 144.60 | 142.41 | 0.35% | 1,179,721 |
| Dec 29, 2025 | 143.90 | 145.10 | 143.56 | 144.10 | 141.92 | - | 1,682,017 |
| Dec 24, 2025 | 143.10 | 144.20 | 143.10 | 144.10 | 141.92 | 0.63% | 753,774 |
| Dec 23, 2025 | 143.20 | 143.40 | 142.15 | 143.20 | 141.04 | 0.77% | 1,874,870 |
| Dec 22, 2025 | 139.70 | 142.10 | 139.60 | 142.10 | 139.95 | 1.07% | 2,085,939 |
| Dec 19, 2025 | 138.40 | 141.04 | 138.40 | 140.60 | 138.47 | 0.79% | 3,811,180 |
| Dec 18, 2025 | 138.90 | 139.50 | 137.90 | 139.50 | 137.39 | 1.09% | 2,675,403 |
| Dec 17, 2025 | 136.90 | 138.80 | 136.20 | 138.00 | 135.91 | 1.32% | 8,440,001 |
| Dec 16, 2025 | 135.10 | 136.20 | 135.00 | 136.20 | 134.14 | 0.52% | 5,929,778 |
| Dec 15, 2025 | 135.00 | 136.40 | 135.00 | 135.50 | 133.45 | - | 2,833,609 |
| Dec 12, 2025 | 136.10 | 137.30 | 135.50 | 135.50 | 133.45 | -0.66% | 6,065,030 |
| Dec 11, 2025 | 136.40 | 137.90 | 136.40 | 136.40 | 134.34 | -0.29% | 5,000,700 |
| Dec 10, 2025 | 138.40 | 138.95 | 136.80 | 136.80 | 134.73 | -1.44% | 2,001,891 |
| Dec 9, 2025 | 139.60 | 140.00 | 138.60 | 138.80 | 136.70 | -0.14% | 2,388,620 |
| Dec 8, 2025 | 141.60 | 141.60 | 139.00 | 139.00 | 136.90 | -1.35% | 4,124,353 |
| Dec 5, 2025 | 144.80 | 144.80 | 140.90 | 140.90 | 138.77 | -0.91% | 1,700,181 |
| Dec 4, 2025 | 141.50 | 143.80 | 141.50 | 142.20 | 140.05 | -0.21% | 2,445,217 |
| Dec 3, 2025 | 141.60 | 143.90 | 140.80 | 142.50 | 140.35 | -0.21% | 2,712,490 |