Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Shaftesbury Capital PLC (SHC.L)

Compare
115.70
+2.10
+(1.85%)
At close: March 12 at 4:35:03 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025116.10116.30113.20115.70115.702,909,585
Mar 11, 2025115.00116.80113.00113.60113.603,077,868
Mar 10, 2025115.00116.80114.90115.00115.001,502,354
Mar 7, 2025116.00117.00114.80116.00116.005,054,191
Mar 6, 2025115.90119.30115.20116.60116.603,688,532
Mar 5, 2025119.80120.90117.29118.20118.202,290,961
Mar 4, 2025120.30122.80119.40119.50119.502,904,351
Mar 3, 2025122.00123.60121.30122.70122.701,840,378
Feb 28, 2025123.60124.90122.50123.60123.605,527,626
Feb 27, 2025124.80127.40121.40124.90124.9014,433,576
Feb 26, 2025126.20126.50124.40125.20125.206,409,556
Feb 25, 2025124.60126.40124.40125.60125.605,904,304
Feb 24, 2025126.60128.34124.90125.40125.403,015,149
Feb 21, 2025126.60127.60126.20126.30126.302,423,143
Feb 20, 2025123.60126.80123.60126.60126.604,286,702
Feb 19, 2025127.70127.70123.80124.40124.401,758,481
Feb 18, 2025122.90126.40122.90124.60124.603,313,344
Feb 17, 2025123.60124.90123.60124.80124.804,020,669
Feb 14, 2025124.00125.30123.60124.60124.602,232,661
Feb 13, 2025123.00124.30121.60124.30124.302,814,622
Feb 12, 2025120.60123.23119.80121.20121.209,136,745
Feb 11, 2025122.20122.90120.60120.60120.602,403,124
Feb 10, 2025121.90122.90120.90122.60122.602,387,654
Feb 7, 2025123.10124.20120.50120.90120.904,941,967
Feb 6, 2025120.20124.40120.20123.30123.303,271,580
Feb 5, 2025120.50121.90120.00121.80121.802,634,473
Feb 4, 2025120.80121.00119.30120.00120.002,537,131
Feb 3, 2025121.10121.80119.50121.10121.104,330,790
Jan 31, 2025123.00124.40122.10124.30124.3028,051,872
Jan 30, 2025121.70123.80120.90123.20123.203,216,525
Jan 29, 2025122.50122.90121.30121.60121.603,855,441
Jan 28, 2025121.70123.30120.90122.50122.503,062,309
Jan 27, 2025121.20122.90119.90122.00122.006,658,527
Jan 24, 2025121.70123.30120.70120.80120.802,563,006
Jan 23, 2025121.10122.30120.80121.80121.803,245,121
Jan 22, 2025125.00125.00121.00121.40121.404,572,694
Jan 21, 2025122.30122.90121.15122.90122.901,866,876
Jan 20, 2025125.40125.90122.50122.90122.901,308,039
Jan 17, 2025123.70125.80123.70125.80125.801,612,975
Jan 16, 2025124.30124.60122.30124.10124.101,636,303
Jan 15, 2025120.00124.40120.00123.70123.701,338,484
Jan 14, 2025117.50119.30117.30119.30119.303,707,506
Jan 13, 2025118.20118.60116.70116.70116.702,328,555
Jan 10, 2025123.00123.00116.90118.00118.001,818,135
Jan 9, 2025119.80120.90118.30120.30120.302,314,004
Jan 8, 2025124.90124.90118.60119.90119.902,283,672
Jan 7, 2025120.70124.40120.70122.10122.102,926,881
Jan 6, 2025123.80126.40123.00124.00124.003,634,285
Jan 3, 2025123.80125.70123.70125.10125.101,102,662
Jan 2, 2025126.40126.50124.14125.60125.601,219,069
Dec 31, 2024125.30126.60124.64125.50125.50856,886
Dec 30, 2024123.80125.53123.80125.50125.501,661,398
Dec 27, 2024125.80126.20124.00125.40125.401,372,084
Dec 24, 2024123.80126.00123.80125.70125.70564,807
Dec 23, 2024125.30125.30123.20125.20125.201,035,470
Dec 20, 2024123.70124.50123.00124.50124.508,203,630
Dec 19, 2024126.60127.00124.00124.60124.603,699,426
Dec 18, 2024127.60129.00126.90128.00128.002,059,420
Dec 17, 2024126.30127.70125.50126.80126.803,910,615
Dec 16, 2024132.30132.30127.00127.60127.601,391,121
Dec 13, 2024129.80131.40129.00129.20129.202,101,471
Dec 12, 2024132.70132.70129.90131.00131.003,331,267
Dec 11, 2024132.30133.90130.40131.70131.702,966,916
Dec 10, 2024136.60136.60131.90133.40133.401,302,878
Dec 9, 2024136.40138.40133.80133.80133.801,790,951
Dec 6, 2024138.60138.60136.40137.80137.80798,682
Dec 5, 2024137.50138.40136.80136.80136.803,011,620
Dec 4, 2024137.20138.80136.40138.10138.103,451,788
Dec 3, 2024136.10137.40135.50136.60136.602,811,781
Dec 2, 2024135.90136.60135.27135.80135.802,386,875
Nov 29, 2024136.00137.40136.00136.60136.602,237,917
Nov 28, 2024138.20138.20136.70136.90136.90872,761
Nov 27, 2024134.50138.10134.50137.90137.901,140,629
Nov 26, 2024132.40136.30132.40135.60135.602,715,600
Nov 25, 2024134.70135.00132.50134.70134.706,164,790
Nov 22, 2024129.30133.60129.30132.80132.801,868,892
Nov 21, 2024127.70129.90127.40129.90129.90920,988
Nov 20, 2024129.30129.70127.00128.40128.405,242,573
Nov 19, 2024129.10130.44128.00129.90129.902,227,087
Nov 18, 2024133.40133.40128.30128.30128.302,693,732
Nov 15, 2024129.60133.10129.60132.40132.401,612,769
Nov 14, 2024130.60133.30130.60132.60132.602,516,481
Nov 13, 2024131.10132.70129.50130.60130.602,543,712
Nov 12, 2024133.30135.20132.50132.50132.502,089,466
Nov 11, 2024134.90137.40134.90136.20136.201,457,316
Nov 8, 2024136.00136.00134.50134.60134.601,409,478
Nov 7, 2024130.90135.20130.90135.20135.205,005,722
Nov 6, 2024131.60136.10130.30131.00131.006,133,074
Nov 5, 2024135.30136.10133.80133.80133.801,870,239
Nov 4, 2024135.60137.60134.90134.90134.902,250,936
Nov 1, 2024135.50138.20134.70136.30136.303,813,653
Oct 31, 2024143.80143.80135.00135.70135.709,398,528
Oct 30, 2024140.00147.40140.00144.00144.004,503,127
Oct 29, 2024142.00143.50141.90142.00142.004,030,087
Oct 28, 2024140.00143.10140.00142.70142.706,926,445
Oct 25, 2024140.50143.40140.20141.00141.002,403,894
Oct 24, 2024143.40143.40140.90141.50141.502,862,973
Oct 23, 2024141.20142.40140.60141.40141.401,575,031
Oct 22, 2024141.40142.80140.20141.40141.402,354,349
Oct 21, 2024144.10146.60142.30143.00143.001,513,598
Oct 18, 2024144.80147.10144.50146.00146.002,730,238
Oct 17, 2024147.80149.10146.10146.50146.508,301,493
Oct 16, 2024144.70148.20145.70148.20148.202,924,556
Oct 15, 2024142.00145.30142.00144.50144.504,765,341
Oct 14, 2024143.20143.43141.50142.50142.506,497,528
Oct 11, 2024142.00144.20142.00143.30143.301,194,117
Oct 10, 2024140.00144.10140.00142.50142.501,382,770
Oct 9, 2024144.50144.50141.30143.30143.301,390,888
Oct 8, 2024143.00143.00140.04141.30141.304,081,099
Oct 7, 2024147.30147.30141.60141.60141.603,505,733
Oct 4, 2024145.70145.70143.60143.60143.602,232,078
Oct 3, 2024143.50145.40142.00144.00144.001,896,973
Oct 2, 2024146.00149.80144.40144.40144.404,483,307
Oct 1, 2024148.70149.80146.80148.30148.301,942,119
Sep 30, 2024152.00152.00146.60147.20147.202,619,039
Sep 27, 2024148.70150.00148.50150.00150.003,492,808
Sep 26, 2024149.10150.50148.40149.10149.101,436,055
Sep 25, 2024146.00149.80146.00148.00148.002,663,747
Sep 24, 2024154.60154.60148.70148.70148.701,616,501
Sep 23, 2024147.50152.20147.50151.50151.501,692,332
Sep 20, 2024152.50153.50149.80150.90150.9014,096,010
Sep 19, 2024152.00154.40152.00153.90153.903,369,156
Sep 18, 2024156.30156.30151.10151.20151.202,355,717
Sep 17, 2024156.20156.20152.12152.40152.408,842,351
Sep 16, 2024155.00155.00151.60152.80152.801,557,638
Sep 13, 2024149.70153.60149.70152.70152.701,655,418
Sep 12, 2024152.30152.30149.80149.80149.80829,706
Sep 11, 2024151.20152.42149.30149.80149.804,156,865
Sep 10, 2024149.00152.40149.00152.00152.002,989,448
Sep 9, 2024150.70150.70148.10149.80149.801,572,568
Sep 6, 2024152.10153.80148.40149.70149.701,909,233
Sep 5, 2024149.00151.80149.00151.00151.002,208,672
Sep 4, 2024147.20149.30145.70149.10149.105,637,002
Sep 3, 2024150.00150.00145.00147.40147.401,850,118
Sep 2, 2024147.30148.00145.10147.00147.001,908,882
Aug 30, 2024142.40147.52142.40147.00147.004,929,438
Aug 29, 2024146.00147.60143.50143.50143.503,658,156
Aug 28, 2024147.40148.40146.20146.30146.301,476,673
Aug 27, 2024147.80148.80146.10147.50147.501,438,575
Aug 23, 2024143.10147.90143.10147.90147.901,307,227
Aug 22, 2024 1.70 Dividend
Aug 22, 2024149.50149.50145.90146.80146.80833,544
Aug 21, 2024142.50148.00142.50148.00147.981,780,058
Aug 20, 2024144.10149.40144.10146.10146.08695,924
Aug 19, 2024149.80149.80145.70147.30147.2812,042,573
Aug 16, 2024146.20147.80145.30145.30145.281,440,958
Aug 15, 2024150.00150.00145.44147.00146.981,868,920
Aug 14, 2024146.50147.40143.90146.90146.881,602,718
Aug 13, 2024144.70145.90143.80145.60145.582,893,838
Aug 12, 2024148.90148.90143.90144.70144.6821,385,911
Aug 9, 2024143.10147.40143.10145.70145.68510,199
Aug 8, 2024142.20147.40142.20144.90144.885,067,257
Aug 7, 2024146.30146.30143.10146.20146.181,932,122
Aug 6, 2024142.30144.30141.50142.90142.886,283,022
Aug 5, 2024145.10145.61139.60141.70141.686,659,942
Aug 2, 2024149.20150.80146.80147.80147.781,990,496
Aug 1, 2024153.00153.50149.70150.70150.684,292,900
Jul 31, 2024147.90156.00147.90152.30152.283,258,781
Jul 30, 2024149.50152.00148.06151.80151.789,635,361
Jul 29, 2024147.00150.90147.00149.30149.285,978,696
Jul 26, 2024143.30148.90143.30148.20148.181,964,266
Jul 25, 2024149.00149.00144.60146.50146.482,344,893
Jul 24, 2024151.00151.00146.10146.10146.0816,284,667
Jul 23, 2024149.70150.10147.00148.10148.086,596,980
Jul 22, 2024150.40151.60149.73150.30150.282,464,627
Jul 19, 2024149.70150.40148.60150.40150.381,055,991
Jul 18, 2024149.50152.02149.30150.20150.181,701,396
Jul 17, 2024151.00151.00146.70149.20149.181,946,615
Jul 16, 2024149.40151.70148.50148.60148.584,368,132
Jul 15, 2024148.00150.50148.00150.50150.481,339,283
Jul 12, 2024143.80149.70143.80149.60149.583,517,217
Jul 11, 2024146.00147.70143.90147.70147.682,307,772
Jul 10, 2024143.10146.00142.87144.70144.685,888,129
Jul 9, 2024148.00148.00142.30142.40142.386,694,351
Jul 8, 2024146.80148.40145.80146.00145.982,341,987
Jul 5, 2024145.60148.00145.60146.10146.081,907,102
Jul 4, 2024145.50145.90144.60145.10145.081,236,519
Jul 3, 2024143.50144.70140.05144.70144.682,904,759
Jul 2, 2024139.80141.50139.30139.90139.883,342,552
Jul 1, 2024141.00142.10139.20141.00140.982,175,734
Jun 28, 2024137.60140.30137.60139.20139.186,310,029
Jun 27, 2024140.00140.00137.70138.60138.581,955,857
Jun 26, 2024139.00140.00137.70137.70137.682,159,547
Jun 25, 2024138.10141.30138.09138.70138.683,016,803
Jun 24, 2024140.50140.60137.80140.50140.482,895,466
Jun 21, 2024140.70141.60137.60138.20138.1826,901,781
Jun 20, 2024138.70142.00138.70141.00140.9821,664,497
Jun 19, 2024141.40142.30138.80138.80138.784,828,729
Jun 18, 2024136.20141.90136.20141.60141.582,484,653
Jun 17, 2024136.90138.60136.90137.90137.881,840,162
Jun 14, 2024138.60139.50136.90136.90136.881,383,999
Jun 13, 2024144.80144.80139.60139.60139.582,332,964
Jun 12, 2024143.20143.20139.60142.40142.382,859,558
Jun 11, 2024142.40143.40139.30139.30139.281,905,805
Jun 10, 2024146.60146.60142.10142.40142.381,741,819
Jun 7, 2024146.10147.30142.30143.40143.381,283,772
Jun 6, 2024147.50147.50145.40147.00146.982,586,780
Jun 5, 2024144.60146.30144.30146.00145.981,570,226
Jun 4, 2024145.90148.60142.22144.40144.382,124,539
Jun 3, 2024141.90147.10141.90146.00145.982,703,505
May 31, 2024151.10151.10144.60145.80145.788,239,335
May 30, 2024143.20148.00143.20147.40147.383,000,848
May 29, 2024144.60145.60143.60144.80144.781,600,988
May 28, 2024143.20146.78141.50145.50145.482,008,682
May 24, 2024137.80142.30137.10141.90141.883,724,160
May 23, 2024140.10142.50139.00139.00138.9810,194,470
May 22, 2024138.60142.10137.80142.10142.0813,926,611
May 21, 2024140.70141.40139.10139.30139.282,377,823
May 20, 2024143.50143.50140.10141.50141.48937,287
May 17, 2024140.70143.00139.90140.10140.081,403,608
May 16, 2024138.40142.10138.40142.10142.081,651,527
May 15, 2024142.60143.10140.10141.00140.983,020,941
May 14, 2024137.60141.20137.60140.00139.981,773,111
May 13, 2024137.40142.15137.40139.10139.081,341,777
May 10, 2024144.90144.90140.20140.40140.385,153,191
May 9, 2024141.30143.70139.73142.00141.982,614,925
May 8, 2024140.50142.10139.40142.10142.083,588,997
May 7, 2024139.70141.20139.10140.50140.484,046,751
May 3, 2024138.60139.50136.60138.20138.185,594,871
May 2, 2024138.00138.00134.80136.70136.684,403,579
May 1, 2024132.10136.70132.10135.60135.582,415,401
Apr 30, 2024137.00138.10134.70134.70134.684,223,788
Apr 29, 2024138.00138.00135.50137.40137.381,366,004
Apr 26, 2024135.60135.65133.80135.00134.981,587,829
Apr 25, 2024 1.65 Dividend
Apr 25, 2024135.50135.50132.60134.30134.282,238,670
Apr 24, 2024136.00136.00133.90134.60134.574,228,234
Apr 23, 2024134.70135.40134.30134.90134.871,340,972
Apr 22, 2024136.00136.00133.40133.80133.772,287,964
Apr 19, 2024135.20135.20130.90133.20133.17719,754
Apr 18, 2024132.70133.80131.50133.30133.271,892,311
Apr 17, 2024131.70134.21131.00131.90131.8725,979,100
Apr 16, 2024132.60134.00131.50132.00131.976,600,909
Apr 15, 2024135.00136.70133.90134.80134.779,767,188
Apr 12, 2024139.20139.92135.10135.70135.672,778,620
Apr 11, 2024138.80139.80137.90138.40138.373,025,877
Apr 10, 2024142.50142.63138.30139.10139.071,658,262
Apr 9, 2024141.60142.20140.90141.20141.171,315,126
Apr 8, 2024137.80142.10137.80141.60141.571,538,997
Apr 5, 2024142.50142.50139.60141.30141.271,884,055
Apr 4, 2024140.00144.50140.00141.90141.875,782,946
Apr 3, 2024144.80144.80141.20141.30141.271,880,646
Apr 2, 2024143.30145.10142.32143.00142.973,512,462
Mar 28, 2024143.60145.60141.00144.30144.273,418,607
Mar 27, 2024145.00145.00140.70142.10142.071,997,578
Mar 26, 2024143.10144.60142.90144.00143.971,263,795
Mar 25, 2024141.30144.00140.60143.30143.273,352,496
Mar 22, 2024142.10142.70139.92141.50141.472,075,034
Mar 21, 2024140.50142.20138.00141.80141.775,061,183
Mar 20, 2024132.50135.80132.40135.30135.271,429,549
Mar 19, 2024134.20135.10132.30132.90132.872,577,381
Mar 18, 2024131.60133.80131.60133.70133.672,002,370
Mar 15, 2024132.70134.50131.50132.10132.0711,644,061
Mar 14, 2024134.20134.20131.10132.50132.473,173,650
Mar 13, 2024129.70132.41129.70131.70131.673,263,758
Mar 12, 2024132.60133.80130.40130.40130.372,266,274

Related Tickers

CARM.PA Carmila S.A.
17.08
-0.35%
 
WHA.AS Wereldhave N.V.
15.46
+1.18%
 
LI.PA Klépierre SA
29.82
+0.61%
 
SUPR.L Supermarket Income REIT plc
74.30
+0.95%
 
URW.PA Unibail-Rodamco-Westfield SE
76.34
+1.98%
 
ADC Agree Realty Corporation
75.25
-0.87%
 
SPG Simon Property Group, Inc.
165.83
+1.44%