Shares Magazine
140.10p+3.00 (+2.19%)02 May 2025, 16:35
Shaftesbury Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 138.30p | 140.10p | 136.90p | 140.10p | 4,538,440 |
| May 1, 2025 | 135.30p | 137.60p | 134.90p | 137.10p | 1,599,484 |
| Apr 30, 2025 | 132.90p | 135.80p | 132.50p | 135.80p | 7,912,854 |
| Apr 29, 2025 | 129.30p | 132.70p | 129.30p | 132.20p | 2,631,254 |
| Apr 28, 2025 | 129.10p | 130.70p | 128.80p | 129.70p | 1,380,320 |
| Apr 25, 2025 | 130.10p | 131.00p | 129.00p | 129.30p | 2,393,598 |
| Apr 24, 2025 | 128.30p | 130.80p | 127.60p | 129.50p | 3,010,219 |
| Apr 23, 2025 | 130.20p | 131.15p | 129.00p | 130.10p | 2,200,187 |
| Apr 22, 2025 | 129.30p | 130.30p | 128.20p | 129.00p | 2,881,910 |
| Apr 17, 2025 | 127.80p | 129.80p | 127.50p | 129.20p | 6,105,338 |
| Apr 16, 2025 | 126.70p | 129.20p | 125.11p | 128.60p | 2,398,149 |
| Apr 15, 2025 | 122.50p | 127.30p | 122.50p | 127.30p | 4,826,182 |
| Apr 14, 2025 | 121.60p | 124.10p | 120.90p | 123.20p | 2,168,195 |
| Apr 11, 2025 | 119.00p | 121.50p | 116.90p | 120.30p | 2,498,161 |
| Apr 10, 2025 | 119.10p | 121.20p | 118.30p | 118.50p | 8,250,790 |
| Apr 9, 2025 | 115.70p | 116.90p | 111.60p | 113.50p | 7,546,540 |
| Apr 8, 2025 | 117.60p | 120.10p | 115.40p | 119.20p | 3,807,756 |
| Apr 7, 2025 | 118.10p | 122.50p | 114.90p | 115.90p | 5,801,815 |
| Apr 4, 2025 | 127.10p | 127.20p | 120.40p | 121.60p | 5,370,070 |
| Apr 3, 2025 | 125.00p | 128.60p | 123.60p | 127.40p | 9,898,947 |
| Apr 2, 2025 | 124.50p | 125.47p | 123.50p | 124.90p | 2,436,185 |
| Apr 1, 2025 | 125.60p | 126.70p | 124.20p | 125.30p | 1,966,135 |
| Mar 31, 2025 | 127.60p | 127.60p | 124.80p | 124.90p | 3,482,790 |
| Mar 28, 2025 | 124.80p | 127.40p | 124.80p | 126.60p | 11,550,471 |
| Mar 27, 2025 | 124.60p | 127.20p | 124.60p | 125.50p | 3,271,854 |
| Mar 26, 2025 | 123.20p | 125.50p | 122.50p | 125.50p | 2,317,455 |
| Mar 25, 2025 | 124.20p | 126.60p | 123.00p | 123.20p | 2,234,975 |
| Mar 24, 2025 | 123.60p | 124.84p | 122.56p | 123.40p | 2,110,543 |
| Mar 21, 2025 | 122.40p | 124.70p | 120.80p | 123.60p | 9,607,592 |
| Mar 20, 2025 | 138.60p | 139.90p | 124.00p | 124.80p | 8,306,999 |
| Mar 19, 2025 | 116.80p | 118.00p | 116.00p | 117.90p | 3,360,378 |
| Mar 18, 2025 | 118.40p | 118.80p | 117.10p | 117.10p | 5,887,814 |
| Mar 17, 2025 | 119.00p | 119.00p | 116.29p | 117.80p | 1,255,011 |
| Mar 14, 2025 | 115.90p | 117.30p | 114.00p | 116.50p | 1,806,401 |
| Mar 13, 2025 | 115.70p | 116.00p | 113.70p | 114.50p | 3,593,262 |
| Mar 12, 2025 | 116.10p | 116.30p | 113.20p | 115.70p | 2,909,584 |
| Mar 11, 2025 | 115.00p | 116.80p | 113.00p | 113.60p | 3,077,868 |
| Mar 10, 2025 | 115.00p | 116.80p | 114.90p | 115.00p | 1,502,354 |
| Mar 7, 2025 | 116.00p | 117.00p | 114.80p | 116.00p | 5,054,191 |
| Mar 6, 2025 | 115.90p | 119.30p | 115.20p | 116.60p | 3,688,532 |
| Mar 5, 2025 | 119.80p | 120.90p | 117.29p | 118.20p | 2,290,961 |
| Mar 4, 2025 | 120.30p | 122.80p | 119.40p | 119.50p | 2,904,351 |
| Mar 3, 2025 | 122.00p | 123.60p | 121.30p | 122.70p | 1,840,378 |
| Feb 28, 2025 | 123.60p | 124.90p | 122.50p | 123.60p | 5,527,626 |
| Feb 27, 2025 | 124.80p | 127.40p | 121.40p | 124.90p | 14,433,576 |
| Feb 26, 2025 | 126.20p | 126.50p | 124.40p | 125.20p | 6,409,556 |
| Feb 25, 2025 | 124.60p | 126.40p | 124.40p | 125.60p | 5,904,304 |
| Feb 24, 2025 | 126.60p | 128.34p | 124.90p | 125.40p | 3,015,149 |
| Feb 21, 2025 | 126.60p | 127.60p | 126.20p | 126.30p | 2,423,143 |
| Feb 20, 2025 | 123.60p | 126.80p | 123.60p | 126.60p | 4,286,702 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.