Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Shaftesbury Capital PLC (SHCL.XC)

134.50
+1.85
+(1.39%)
At close: 4:29:42 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025132.60134.60132.60134.50134.50847,206
Apr 29, 2025130.60132.65130.60132.65132.65455,288
Apr 28, 2025129.40130.75128.80129.90129.90444,988
Apr 25, 2025129.90130.20129.10129.60129.60295,689
Apr 24, 2025 1.8 Dividend
Apr 24, 2025128.40130.80128.10129.40129.40387,846
Apr 23, 2025130.50131.10129.05129.90129.88315,931
Apr 22, 2025129.50130.30128.50129.00128.98486,444
Apr 17, 2025128.40129.70127.80129.30129.28322,981
Apr 16, 2025126.80129.20126.60128.50128.48477,429
Apr 15, 2025124.10126.90124.10126.75126.73354,087
Apr 14, 2025121.60124.10121.20123.30123.28342,910
Apr 11, 2025119.20121.40117.00120.10120.08386,020
Apr 10, 2025119.70121.10118.30118.95118.93447,720
Apr 9, 2025116.85116.85111.60113.20113.18930,548
Apr 8, 2025116.10120.10115.30118.80118.78693,420
Apr 7, 2025118.20122.70114.90116.00115.981,427,946
Apr 4, 2025126.70126.80120.40121.00120.98838,374
Apr 3, 2025124.70128.60124.60126.50126.481,510,385
Apr 2, 2025125.00125.20123.60124.50124.48276,456
Apr 1, 2025125.60126.50124.30125.60125.58393,654
Mar 31, 2025125.70126.30124.90125.10125.08274,518
Mar 28, 2025125.50127.40125.50126.70126.68318,814
Mar 27, 2025125.30127.10124.80125.50125.48566,327
Mar 26, 2025123.30125.20122.60124.95124.93599,567
Mar 25, 2025124.60126.60123.00123.50123.48486,268
Mar 24, 2025124.00124.80122.60123.90123.88900,051
Mar 21, 2025121.20124.60121.20124.30124.28809,824
Mar 20, 2025138.25138.25124.00125.20125.18979,509
Mar 19, 2025117.00117.90116.00117.70117.68283,288
Mar 18, 2025117.60118.70117.10117.10117.08162,904
Mar 17, 2025116.80118.00116.30117.80117.78241,010
Mar 14, 2025115.00117.20114.60116.80116.78409,700
Mar 13, 2025115.60116.10113.80114.50114.48189,344
Mar 12, 2025113.30116.30113.20115.70115.68515,301
Mar 11, 2025114.80116.75113.00113.40113.38300,123
Mar 10, 2025115.40116.70114.90114.90114.88410,468
Mar 7, 2025116.80117.00114.90116.35116.33469,691
Mar 6, 2025118.30118.40115.20116.70116.68816,752
Mar 5, 2025119.90120.95117.30118.40118.38814,613
Mar 4, 2025122.10122.70119.50119.70119.68520,586
Mar 3, 2025122.60123.30121.30122.90122.88267,481
Feb 28, 2025123.90124.90122.70123.30123.28283,501
Feb 27, 2025124.40127.40121.30125.00124.981,299,596
Feb 26, 2025125.90126.50124.30125.40125.38542,442
Feb 25, 2025124.75126.30124.40124.80124.78581,941
Feb 24, 2025126.70128.00125.00125.20125.18604,367
Feb 21, 2025127.00127.30126.30126.50126.48445,620
Feb 20, 2025124.30126.80123.95126.70126.68397,279
Feb 19, 2025124.50125.20123.90124.90124.88416,666
Feb 18, 2025124.20125.30123.40124.65124.63302,259
Feb 17, 2025124.20125.00123.60124.50124.48262,953
Feb 14, 2025124.00125.30123.60124.35124.33800,907
Feb 13, 2025122.30124.00121.60123.80123.781,175,863
Feb 12, 2025121.10123.20119.90121.30121.281,885,047
Feb 11, 2025122.65122.65120.70120.70120.68480,205
Feb 10, 2025121.10122.95121.10122.60122.58434,685
Feb 7, 2025123.10124.20120.50121.05121.03579,898
Feb 6, 2025122.40124.40121.15123.40123.38958,728
Feb 5, 2025120.30121.90120.10121.70121.68861,093
Feb 4, 2025120.90121.10119.40120.30120.28561,592
Feb 3, 2025121.20121.50119.50121.10121.08686,344
Jan 31, 2025123.00124.40122.10124.20124.181,028,633
Jan 30, 2025121.30123.90120.90123.20123.18808,569
Jan 29, 2025122.50122.90121.25121.90121.88605,053
Jan 28, 2025122.00123.30121.90122.60122.58795,311
Jan 27, 2025120.90122.90120.10122.10122.08431,940
Jan 24, 2025122.30123.30120.70121.15121.13420,003
Jan 23, 2025121.80122.20120.90121.80121.78314,632
Jan 22, 2025122.90123.50121.10121.50121.48501,970
Jan 21, 2025122.60122.80121.10122.30122.28293,995
Jan 20, 2025125.80125.80122.60122.70122.68216,667
Jan 17, 2025124.35125.80124.35125.60125.58208,491
Jan 16, 2025124.20124.40122.30124.20124.18236,399
Jan 15, 2025121.40124.30121.00123.85123.83557,792
Jan 14, 2025117.30119.20117.30119.10119.08591,361
Jan 13, 2025118.00118.20116.90117.20117.18307,818
Jan 10, 20251.201.201.171.181.18331,517
Jan 9, 2025119.30120.80118.30120.40120.38475,573
Jan 8, 2025122.40122.50118.70119.90119.88739,362
Jan 7, 2025122.90124.40121.90122.40122.38464,977
Jan 6, 2025125.20125.70123.00123.20123.181,189,049
Jan 3, 2025125.35125.70123.80124.90124.88246,312
Jan 2, 2025126.50126.50124.20125.10125.08320,170
Dec 31, 2024125.00126.50124.90126.30126.2861,231
Dec 30, 2024124.30125.50123.90125.35125.33367,610
Dec 27, 2024124.80125.50124.20125.30125.28171,396
Dec 24, 2024125.10126.05124.80125.90125.8865,473
Dec 23, 2024123.60125.00123.40124.80124.78191,110
Dec 20, 2024123.90124.50123.00123.90123.881,356,637
Dec 19, 2024126.40126.40124.00124.50124.48283,045
Dec 18, 2024127.20128.80126.80128.10128.08436,306
Dec 17, 2024127.30127.40125.70126.80126.78413,487
Dec 16, 2024128.60128.90127.10127.70127.68213,910
Dec 13, 2024130.50131.30129.10129.20129.18283,999
Dec 12, 2024131.90132.20130.00130.80130.78271,003
Dec 11, 2024132.50132.60130.40131.20131.18453,985
Dec 10, 2024133.10133.70132.00133.50133.48300,126
Dec 9, 2024137.40137.45133.90134.20134.18335,102
Dec 6, 2024137.40137.90137.00137.60137.58134,697
Dec 5, 2024137.90138.40136.90137.30137.28666,168
Dec 4, 2024136.90138.80136.70138.30138.28387,268
Dec 3, 2024136.60137.30135.50137.20137.18429,049
Dec 2, 2024136.15136.60135.40136.20136.18545,604
Nov 29, 2024136.80137.20136.10137.20137.18281,081
Nov 28, 2024138.10138.10136.70136.80136.78156,474
Nov 27, 2024136.30138.10135.90137.70137.68251,047
Nov 26, 2024133.70136.20133.40135.60135.58324,525
Nov 25, 2024134.10135.00132.70134.70134.68290,533
Nov 22, 2024129.60133.50129.60133.30133.28364,752
Nov 21, 2024128.00129.60127.70129.30129.28164,230
Nov 20, 2024128.20129.50126.20127.80127.78642,607
Nov 19, 2024129.05130.30128.10129.60129.58390,686
Nov 18, 2024133.00133.30128.35128.60128.58698,105
Nov 15, 2024131.90132.90131.40132.20132.18250,093
Nov 14, 2024131.20133.30130.80132.60132.58650,485
Nov 13, 2024132.20132.30129.60130.40130.38551,918
Nov 12, 2024134.90135.20132.50132.50132.48509,510
Nov 11, 2024135.60137.40135.30136.10136.08300,652
Nov 8, 2024135.40136.00134.70135.30135.28241,217
Nov 7, 2024132.10135.05131.90134.90134.88772,355
Nov 6, 2024134.20136.15130.20130.60130.58758,439
Nov 5, 2024135.20136.10134.20134.20134.18359,394
Nov 4, 2024136.10137.60135.80135.90135.88349,614
Nov 1, 2024135.90138.20134.80137.30137.28618,756
Oct 31, 2024142.50143.50135.10135.80135.781,091,301
Oct 30, 2024142.40147.40142.20143.80143.78936,345
Oct 29, 2024142.90143.20141.90142.50142.48958,812
Oct 28, 2024140.70143.10140.70143.00142.98198,894
Oct 25, 2024140.30141.60140.30140.95140.93463,258
Oct 24, 2024141.50142.30141.00141.40141.38405,926
Oct 23, 2024141.10142.50140.60141.20141.18249,068
Oct 22, 2024142.00142.80140.20141.10141.08567,347
Oct 21, 2024146.00146.60142.20142.70142.68339,775
Oct 18, 2024145.40147.00144.10146.15146.13248,088
Oct 17, 2024147.90149.10146.10146.80146.78584,855
Oct 16, 2024145.60147.90144.80147.80147.78381,186
Oct 15, 2024142.60145.20142.40144.90144.88453,573
Oct 14, 2024143.00143.30141.40142.45142.43227,385
Oct 11, 2024142.40144.20142.40143.50143.48216,892
Oct 10, 2024143.20143.50141.50142.80142.78305,923
Oct 9, 2024142.00143.50141.40143.10143.08451,981
Oct 8, 2024141.30141.30140.10141.00140.98360,630
Oct 7, 2024143.70143.70141.60141.90141.88368,973
Oct 4, 2024144.50145.30143.70144.00143.98483,543
Oct 3, 2024144.45145.35143.55143.90143.88363,891
Oct 2, 2024149.00149.00144.50144.55144.53430,295
Oct 1, 2024148.20149.80146.80148.30148.28489,767
Sep 30, 2024149.20149.20146.50147.50147.48115,448
Sep 27, 2024149.30150.00148.60149.70149.68450,791
Sep 26, 2024149.50150.40148.40149.35149.33295,009
Sep 25, 2024149.00149.40147.70148.10148.08229,135
Sep 24, 2024152.90152.90149.00149.30149.28230,826
Sep 23, 2024150.10151.70149.90151.30151.28158,378
Sep 20, 2024153.20153.50149.90150.30150.28405,356
Sep 19, 2024152.50154.30151.95154.00153.98401,631
Sep 18, 2024152.20152.50151.10151.50151.48173,532
Sep 17, 2024153.50153.70152.30152.60152.58407,952
Sep 16, 2024152.70153.80152.40152.50152.48134,452
Sep 13, 2024150.20153.60150.00153.50153.48286,076
Sep 12, 2024151.10152.10149.90150.35150.33218,359
Sep 11, 2024151.30152.25149.30150.10150.08559,639
Sep 10, 2024149.60152.40149.30152.40152.38673,873
Sep 9, 2024150.10150.70148.10150.70150.6869,869
Sep 6, 2024150.30154.00149.30149.55149.53383,264
Sep 5, 2024149.60151.70149.50151.20151.18289,865
Sep 4, 2024146.50149.20145.70148.60148.58252,004
Sep 3, 2024148.00148.00145.10147.30147.28408,349
Sep 2, 2024147.00148.00145.00147.40147.38270,676
Aug 30, 2024144.30147.50144.10146.90146.88487,676
Aug 29, 2024146.90147.60143.60143.80143.78426,312
Aug 28, 2024147.10147.70146.20146.60146.58333,577
Aug 27, 2024148.00148.60146.30147.00146.98309,190
Aug 23, 2024147.00147.75146.00147.50147.48277,989
Aug 22, 2024 1.7 Dividend
Aug 22, 2024147.20147.20146.00146.60146.58248,468
Aug 21, 2024145.05147.50145.05147.25147.21383,249
Aug 20, 2024147.80147.80145.40146.10146.06211,767
Aug 19, 2024149.70149.70145.70147.50147.46184,361
Aug 16, 2024147.20147.40145.50146.30146.26126,129
Aug 15, 2024147.70147.80145.45147.40147.36290,070
Aug 14, 2024147.20147.40145.30146.70146.66223,608
Aug 13, 2024145.20145.90143.80145.90145.86384,196
Aug 12, 2024146.30146.30143.90144.20144.16158,729
Aug 9, 2024145.20147.40144.80145.30145.26110,573
Aug 8, 2024143.60145.40142.40145.00144.96308,320
Aug 7, 2024144.90145.90143.00145.85145.81360,325
Aug 6, 2024143.40144.30141.50143.50143.46423,756
Aug 5, 2024145.60145.60139.90141.30141.26696,756
Aug 2, 2024149.20150.80146.80147.20147.16275,874
Aug 1, 2024152.30153.50149.90150.20150.16489,493
Jul 31, 2024153.50155.95152.20152.20152.16508,226
Jul 30, 2024148.70151.90148.70151.45151.41446,372
Jul 29, 2024149.20150.90148.80148.90148.86240,560
Jul 26, 2024147.20148.80146.40148.50148.46385,055
Jul 25, 2024146.70147.00144.80146.70146.66320,526
Jul 24, 2024148.20148.30146.60147.30147.26384,899
Jul 23, 2024149.70150.00147.00147.70147.66458,185
Jul 22, 2024149.90151.50149.80150.20150.16148,089
Jul 19, 2024149.30149.90148.60149.70149.66122,089
Jul 18, 2024150.00151.40149.70150.40150.36283,771
Jul 17, 2024148.50149.10146.70148.60148.56173,658
Jul 16, 2024150.00151.50148.60148.80148.76480,834
Jul 15, 2024148.70150.50148.50149.80149.76177,983
Jul 12, 2024147.40149.70147.40149.40149.36511,850
Jul 11, 2024145.30147.00144.10147.00146.96290,008
Jul 10, 2024143.20146.00143.10144.55144.51935,384
Jul 9, 2024146.55146.55142.50142.70142.66552,366
Jul 8, 2024146.90148.50145.80146.00145.96471,574
Jul 5, 2024146.30148.00146.10146.60146.56450,577
Jul 4, 2024145.00145.90144.60144.90144.86394,740
Jul 3, 2024141.25144.00140.70143.70143.66216,740
Jul 2, 2024140.50141.45139.50140.00139.96186,769
Jul 1, 2024141.60142.00140.20140.90140.86253,612
Jun 28, 2024139.35140.10138.70139.15139.11342,568
Jun 27, 2024138.50139.40138.00138.75138.71164,746
Jun 26, 2024139.30139.65138.20138.80138.76238,552
Jun 25, 2024139.30141.15138.10138.50138.46230,980
Jun 24, 2024138.80140.60137.80140.30140.26256,973
Jun 21, 2024141.20141.80137.75139.65139.61611,561
Jun 20, 2024139.30142.00139.30140.90140.86534,503
Jun 19, 2024141.50142.30139.40139.70139.66560,473
Jun 18, 2024139.00141.90138.50141.40141.36222,931
Jun 17, 2024137.85138.55137.30138.15138.11304,473
Jun 14, 2024139.20139.20137.40138.10138.06180,499
Jun 13, 2024142.60142.60139.90140.40140.36385,043
Jun 12, 2024140.20143.10139.80143.05143.01710,290
Jun 11, 2024142.40143.00139.40139.50139.46348,560
Jun 10, 2024142.40143.70142.40142.90142.86145,288
Jun 7, 2024146.10146.70142.40143.20143.16181,593
Jun 6, 2024145.75147.20145.40146.80146.76691,368
Jun 5, 2024145.00146.50144.50145.70145.66308,848
Jun 4, 2024145.70145.70143.40144.00143.96364,304
Jun 3, 2024145.60147.20142.20146.25146.21292,253
May 31, 2024148.10148.60144.60144.80144.76528,905
May 30, 2024144.05148.00144.05147.60147.56324,635
May 29, 2024145.30145.40143.70144.70144.66300,081
May 28, 2024142.40146.60142.00145.60145.56437,316
May 24, 2024138.50142.30138.10142.20142.16148,084
May 23, 2024141.85142.60139.40139.90139.86310,741
May 22, 2024138.40141.80137.80141.80141.76530,683
May 21, 2024140.80141.40139.00139.20139.16304,575
May 20, 2024139.90141.20139.90140.70140.66144,757
May 17, 2024141.40141.90139.80140.10140.06319,624
May 16, 2024140.90142.10140.50140.90140.86453,820
May 15, 2024141.35143.10140.70140.80140.76847,433
May 14, 2024139.05141.20138.50139.20139.16359,736
May 13, 2024140.00140.10138.80139.00138.96111,077
May 10, 2024143.10143.85140.20140.50140.46193,685
May 9, 2024142.60143.50139.00141.70141.66802,868
May 8, 2024141.00141.70139.50141.60141.56378,730
May 7, 2024140.45140.90139.50140.20140.16320,142
May 3, 2024137.00139.50136.80138.00137.96492,600
May 2, 2024135.80137.60135.10137.05137.02595,159
May 1, 2024134.20136.80134.20135.50135.47319,153
Apr 30, 2024137.50138.40134.90135.10135.07399,165