UK markets closed

Shaftesbury Capital PLC (SHC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
141.00+1.00 (+0.71%)
At close: 04:36PM BST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024142.60143.10140.10141.00141.003,026,595
14 May 2024137.60141.20137.60140.00140.001,773,111
13 May 2024137.40142.15137.40139.10139.101,341,777
10 May 2024144.90144.90140.20140.40140.405,153,191
09 May 2024141.30143.70139.73142.00142.002,614,925
08 May 2024140.50142.10139.40142.10142.103,588,997
07 May 2024139.70141.20139.10140.50140.504,046,751
03 May 2024138.60139.50136.60138.20138.205,594,871
02 May 2024138.00138.00134.80136.70136.704,403,579
01 May 2024132.10136.70132.10135.60135.602,415,401
30 Apr 2024137.00138.10134.70134.70134.704,223,788
29 Apr 2024138.00138.00135.50137.40137.401,366,004
26 Apr 2024135.60135.65133.80135.00135.001,587,829
25 Apr 2024135.50135.50132.60134.30134.302,238,670
25 Apr 20241.65 Dividend
24 Apr 2024136.00136.00133.90134.60132.954,228,234
23 Apr 2024134.70135.40134.30134.90133.251,340,972
22 Apr 2024136.00136.00133.40133.80132.162,287,964
19 Apr 2024135.20135.20130.90133.20131.57719,754
18 Apr 2024132.70133.80131.50133.30131.671,892,311
17 Apr 2024131.70134.21131.00131.90130.2825,979,100
16 Apr 2024132.60134.00131.50132.00130.386,600,909
15 Apr 2024135.00136.70133.90134.80133.159,767,188
12 Apr 2024139.20139.92135.10135.70134.042,778,620
11 Apr 2024138.80139.80137.90138.40136.703,025,877
10 Apr 2024142.50142.63138.30139.10137.391,658,262
09 Apr 2024141.60142.20140.90141.20139.471,315,126
08 Apr 2024137.80142.10137.80141.60139.861,538,997
05 Apr 2024142.50142.50139.60141.30139.571,884,055
04 Apr 2024140.00144.50140.00141.90140.165,782,946
03 Apr 2024144.80144.80141.20141.30139.571,880,646
02 Apr 2024143.30145.10142.32143.00141.253,512,462
28 Mar 2024143.60145.60141.00144.30142.533,418,607
27 Mar 2024145.00145.00140.70142.10140.361,997,578
26 Mar 2024143.10144.60142.90144.00142.231,263,795
25 Mar 2024141.30144.00140.60143.30141.543,352,496
22 Mar 2024142.10142.70139.92141.50139.772,075,034
21 Mar 2024140.50142.20138.00141.80140.065,061,183
20 Mar 2024132.50135.80132.40135.30133.641,429,549
19 Mar 2024134.20135.10132.30132.90131.272,577,381
18 Mar 2024131.60133.80131.60133.70132.062,002,370
15 Mar 2024132.70134.50131.50132.10130.4811,644,061
14 Mar 2024134.20134.20131.10132.50130.883,173,650
13 Mar 2024129.70132.41129.70131.70130.093,263,758
12 Mar 2024132.60133.80130.40130.40128.802,266,274
11 Mar 2024134.00134.60132.10133.00131.373,253,682
08 Mar 2024128.00133.30127.71133.30131.673,651,837
07 Mar 2024130.40132.80130.40131.30129.699,832,884
06 Mar 2024126.00131.99126.00131.20129.591,912,878
05 Mar 2024126.60129.80126.60128.80127.223,906,235
04 Mar 2024128.10130.25127.20128.70127.125,572,346
01 Mar 2024125.70129.90124.50129.50127.913,615,542
29 Feb 2024124.00124.30119.00123.90122.384,601,427
28 Feb 2024125.10125.10120.40121.70120.213,197,371
27 Feb 2024125.80126.30123.50123.50121.997,219,558
26 Feb 2024124.50127.30124.50125.50123.962,522,059
23 Feb 2024129.50129.50126.70126.70125.155,413,790
22 Feb 2024127.40129.70126.60128.00126.436,874,284
21 Feb 2024131.10131.60128.50128.80127.224,133,270
20 Feb 2024129.00132.20129.00130.90129.301,778,420
19 Feb 2024135.10135.10130.90132.30130.682,485,927
16 Feb 2024130.10132.40130.00132.00130.381,610,555
15 Feb 2024133.60133.60130.10131.20129.591,197,146
14 Feb 2024129.00131.20128.50130.10128.512,172,151
13 Feb 2024130.10133.10127.20128.50126.923,158,035
12 Feb 2024128.20134.40128.20133.00131.37908,804
09 Feb 2024130.60133.20129.80131.60129.992,756,356
08 Feb 2024129.10133.60129.10131.20129.591,545,013
07 Feb 2024128.20133.80128.20132.10130.481,353,160
06 Feb 2024128.00131.90128.00131.90130.287,591,348
05 Feb 2024128.70132.70128.40128.40126.831,686,961
02 Feb 2024128.90133.10128.90131.10129.491,710,288
01 Feb 2024132.90133.60130.10130.10128.513,092,610
31 Jan 2024130.20134.10130.20133.30131.673,923,832
30 Jan 2024130.20134.50130.20132.00130.381,808,506
29 Jan 2024131.80133.60130.10132.60130.971,876,032
26 Jan 2024131.80131.80129.65131.70130.091,605,959
25 Jan 2024131.80131.80128.80130.20128.602,501,078
24 Jan 2024126.90131.20126.90130.50128.902,322,524
23 Jan 2024131.80131.80128.20128.20126.631,991,798
22 Jan 2024128.30131.10128.20130.70129.102,295,985
19 Jan 2024128.50129.30126.80127.80126.231,928,713
18 Jan 2024126.70128.80125.90128.40126.832,886,458
17 Jan 2024133.00133.00126.70128.10126.532,686,727
16 Jan 2024132.00133.60130.00132.10130.4811,476,203
15 Jan 2024131.10132.30129.40131.30129.691,647,908
12 Jan 2024132.30133.50130.90130.90129.302,348,951
11 Jan 2024133.90134.50130.70130.70129.102,441,558
10 Jan 2024139.70139.70134.20134.20132.551,299,444
09 Jan 2024136.00137.10135.50136.50134.831,231,688
08 Jan 2024138.40138.40133.50137.10135.421,773,218
05 Jan 2024135.50136.20133.70135.50133.841,239,172
04 Jan 2024132.20137.10132.20137.10135.422,089,539
03 Jan 2024137.80137.90134.90135.40133.741,523,741
02 Jan 2024138.10139.70137.20137.70136.012,596,919
29 Dec 2023139.50139.50136.95138.10136.411,294,364
28 Dec 2023138.20139.20136.70139.20137.491,992,159
27 Dec 2023136.80138.40136.06138.10136.411,293,553
22 Dec 2023135.30139.10133.70137.30135.62463,441
21 Dec 2023135.10138.00134.90136.20134.531,266,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...