Shares Magazine
116.60p-1.60 (-1.35%)06 Mar 2025, 16:35
Shaftesbury Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 127.70p | 127.70p | 123.80p | 124.40p | 1,758,481 |
| Feb 18, 2025 | 122.90p | 126.40p | 122.90p | 124.60p | 3,313,344 |
| Feb 17, 2025 | 123.60p | 124.90p | 123.60p | 124.80p | 4,020,669 |
| Feb 14, 2025 | 124.00p | 125.30p | 123.60p | 124.60p | 2,232,661 |
| Feb 13, 2025 | 123.00p | 124.30p | 121.60p | 124.30p | 2,814,622 |
| Feb 12, 2025 | 120.60p | 123.23p | 119.80p | 121.20p | 9,136,745 |
| Feb 11, 2025 | 122.20p | 122.90p | 120.60p | 120.60p | 2,403,124 |
| Feb 10, 2025 | 121.90p | 122.90p | 120.90p | 122.60p | 2,387,654 |
| Feb 7, 2025 | 123.10p | 124.20p | 120.50p | 120.90p | 4,941,967 |
| Feb 6, 2025 | 120.20p | 124.40p | 120.20p | 123.30p | 3,271,580 |
| Feb 5, 2025 | 120.50p | 121.90p | 120.00p | 121.80p | 2,634,473 |
| Feb 4, 2025 | 120.80p | 121.00p | 119.30p | 120.00p | 2,537,131 |
| Feb 3, 2025 | 121.10p | 121.80p | 119.50p | 121.10p | 4,330,790 |
| Jan 31, 2025 | 123.00p | 124.40p | 122.10p | 124.30p | 28,051,872 |
| Jan 30, 2025 | 121.70p | 123.80p | 120.90p | 123.20p | 3,216,525 |
| Jan 29, 2025 | 122.50p | 122.90p | 121.30p | 121.60p | 3,855,441 |
| Jan 28, 2025 | 121.70p | 123.30p | 120.90p | 122.50p | 3,062,309 |
| Jan 27, 2025 | 121.20p | 122.90p | 119.90p | 122.00p | 6,658,527 |
| Jan 24, 2025 | 121.70p | 123.30p | 120.70p | 120.80p | 2,563,006 |
| Jan 23, 2025 | 121.10p | 122.30p | 120.80p | 121.80p | 3,245,121 |
| Jan 22, 2025 | 125.00p | 125.00p | 121.00p | 121.40p | 4,572,694 |
| Jan 21, 2025 | 122.30p | 122.90p | 121.15p | 122.90p | 1,866,876 |
| Jan 20, 2025 | 125.40p | 125.90p | 122.50p | 122.90p | 1,308,039 |
| Jan 17, 2025 | 123.70p | 125.80p | 123.70p | 125.80p | 1,612,975 |
| Jan 16, 2025 | 124.30p | 124.60p | 122.30p | 124.10p | 1,636,303 |
| Jan 15, 2025 | 120.00p | 124.40p | 120.00p | 123.70p | 1,338,484 |
| Jan 14, 2025 | 117.50p | 119.30p | 117.30p | 119.30p | 3,707,506 |
| Jan 13, 2025 | 118.20p | 118.60p | 116.70p | 116.70p | 2,328,555 |
| Jan 10, 2025 | 123.00p | 123.00p | 116.90p | 118.00p | 1,818,135 |
| Jan 9, 2025 | 119.80p | 120.90p | 118.30p | 120.30p | 2,314,004 |
| Jan 8, 2025 | 124.90p | 124.90p | 118.60p | 119.90p | 2,283,672 |
| Jan 7, 2025 | 120.70p | 124.40p | 120.70p | 122.10p | 2,926,881 |
| Jan 6, 2025 | 123.80p | 126.40p | 123.00p | 124.00p | 3,634,285 |
| Jan 3, 2025 | 123.80p | 125.70p | 123.70p | 125.10p | 1,102,662 |
| Jan 2, 2025 | 126.40p | 126.50p | 124.14p | 125.60p | 1,219,069 |
| Dec 31, 2024 | 125.30p | 126.60p | 124.64p | 125.50p | 856,886 |
| Dec 30, 2024 | 123.80p | 125.53p | 123.80p | 125.50p | 1,661,398 |
| Dec 27, 2024 | 125.80p | 126.20p | 124.00p | 125.40p | 1,372,084 |
| Dec 24, 2024 | 123.80p | 126.00p | 123.80p | 125.70p | 564,807 |
| Dec 23, 2024 | 125.30p | 125.30p | 123.20p | 125.20p | 1,035,470 |
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 |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.