1. Share Prices

  2. Shaftesbury Capital PLC (SHC)

145.70p-2.60 (-1.75%)02 Oct 2024, 11:32
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
Oct 1, 2024148.70p149.80p146.80p148.30p1,942,119
Sep 30, 2024152.00p152.00p146.60p147.20p2,619,039
Sep 27, 2024148.70p150.00p148.50p150.00p3,492,808
Sep 26, 2024149.10p150.50p148.40p149.10p1,436,055
Sep 25, 2024146.00p149.80p146.00p148.00p2,663,747
Sep 24, 2024154.60p154.60p148.70p148.70p1,616,501
Sep 23, 2024147.50p152.20p147.50p151.50p1,692,332
Sep 20, 2024152.50p153.50p149.80p150.90p14,096,010
Sep 19, 2024152.00p154.40p152.00p153.90p3,369,156
Sep 18, 2024156.30p156.30p151.10p151.20p2,355,717
Sep 17, 2024156.20p156.20p152.12p152.40p8,842,351
Sep 16, 2024155.00p155.00p151.60p152.80p1,557,638
Sep 13, 2024149.70p153.60p149.70p152.70p1,655,418
Sep 12, 2024152.30p152.30p149.80p149.80p829,706
Sep 11, 2024151.20p152.42p149.30p149.80p4,156,865
Sep 10, 2024149.00p152.40p149.00p152.00p2,989,448
Sep 9, 2024150.70p150.70p148.10p149.80p1,572,568
Sep 6, 2024152.10p153.80p148.40p149.70p1,909,233
Sep 5, 2024149.00p151.80p149.00p151.00p2,208,672
Sep 4, 2024147.20p149.30p145.70p149.10p5,637,002
Sep 3, 2024150.00p150.00p145.00p147.40p1,850,118
Sep 2, 2024147.30p148.00p145.10p147.00p1,908,882
Aug 30, 2024142.40p147.52p142.40p147.00p4,929,438
Aug 29, 2024146.00p147.60p143.50p143.50p3,658,156
Aug 28, 2024147.40p148.40p146.20p146.30p1,476,673
Aug 27, 2024147.80p148.80p146.10p147.50p1,438,575
Aug 23, 2024143.10p147.90p143.10p147.90p1,307,227
Aug 22, 2024149.50p149.50p145.90p146.80p833,544
Aug 21, 2024142.50p148.00p142.50p148.00p1,780,058
Aug 20, 2024144.10p149.40p144.10p146.10p695,924
Aug 19, 2024149.80p149.80p145.70p147.30p12,042,573
Aug 16, 2024146.20p147.80p145.30p145.30p1,440,958
Aug 15, 2024150.00p150.00p145.44p147.00p1,868,920
Aug 14, 2024146.50p147.40p143.90p146.90p1,602,718
Aug 13, 2024144.70p145.90p143.80p145.60p2,893,838
Aug 12, 2024148.90p148.90p143.90p144.70p21,385,911
Aug 9, 2024143.10p147.40p143.10p145.70p510,199
Aug 8, 2024142.20p147.40p142.20p144.90p5,067,257
Aug 7, 2024146.30p146.30p143.10p146.20p1,932,122
Aug 6, 2024142.30p144.30p141.50p142.90p6,283,022
Aug 5, 2024145.10p145.61p139.60p141.70p6,659,942
Aug 2, 2024149.20p150.80p146.80p147.80p1,990,496
Aug 1, 2024153.00p153.50p149.70p150.70p4,292,900
Jul 31, 2024147.90p156.00p147.90p152.30p3,258,781
Jul 30, 2024149.50p152.00p148.06p151.80p9,635,361
Jul 29, 2024147.00p150.90p147.00p149.30p5,978,696
Jul 26, 2024143.30p148.90p143.30p148.20p1,964,266
Jul 25, 2024149.00p149.00p144.60p146.50p2,344,893
Jul 24, 2024151.00p151.00p146.10p146.10p16,284,667
Jul 23, 2024149.70p150.10p147.00p148.10p6,596,980
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Fidelity China Special Situations PLC238.066.51
Ithaca Energy PLC112.384.44
Prudential PLC716.203.56
Harbour Energy PLC279.703.10
Asia Dragon Trust PLC436.312.42
Bae Systems PLC1,304.002.40

Fallers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC109.40-6.66
Wizz Air Holdings PLC1,285.50-5.96
Ocado Group PLC375.89-4.64
Jd Sports Fashion PLC143.10-4.28
Severn Trent PLC2,602.00-3.27
Close Brothers Group PLC389.79-3.18