Shaftesbury Capital
(SHC)
Sector: Real Estate Investment Trusts
Historic Prices - up to 10 years
|
16/05/2025
|
144.10p
|
144.30p
|
142.30p
|
143.60p
|
4,046,331
|
|
15/05/2025
|
139.80p
|
143.70p
|
139.40p
|
143.70p
|
2,507,650
|
|
14/05/2025
|
141.50p
|
141.50p
|
139.00p
|
140.40p
|
2,714,684
|
|
13/05/2025
|
139.30p
|
140.70p
|
139.20p
|
140.00p
|
7,672,044
|
|
12/05/2025
|
141.00p
|
141.50p
|
138.90p
|
139.70p
|
5,614,910
|
|
09/05/2025
|
141.90p
|
142.90p
|
141.70p
|
141.70p
|
2,437,186
|
|
08/05/2025
|
142.80p
|
144.70p
|
141.40p
|
142.40p
|
6,868,174
|
|
07/05/2025
|
143.00p
|
144.00p
|
141.10p
|
142.50p
|
10,520,408
|
|
06/05/2025
|
141.30p
|
143.50p
|
140.00p
|
143.50p
|
6,419,322
|
|
05/05/2025
|
138.30p
|
140.10p
|
136.90p
|
140.10p
|
4,538,441
|
|
02/05/2025
|
138.30p
|
140.10p
|
136.90p
|
140.10p
|
4,538,441
|
|
01/05/2025
|
135.30p
|
137.60p
|
134.90p
|
137.10p
|
1,599,485
|
|
30/04/2025
|
132.90p
|
135.80p
|
132.50p
|
135.80p
|
7,431,784
|
|
29/04/2025
|
129.30p
|
132.70p
|
129.30p
|
132.20p
|
2,631,255
|
|
28/04/2025
|
129.10p
|
130.70p
|
128.80p
|
129.70p
|
1,380,320
|
|
25/04/2025
|
130.10p
|
131.00p
|
129.00p
|
129.30p
|
2,393,598
|
|
24/04/2025
|
128.30p
|
130.80p
|
127.60p
|
129.50p
|
3,010,221
|
|
23/04/2025
|
130.20p
|
131.15p
|
129.00p
|
130.10p
|
2,200,175
|
|
22/04/2025
|
129.30p
|
130.30p
|
128.20p
|
129.00p
|
2,881,913
|
|
21/04/2025
|
127.80p
|
129.80p
|
127.50p
|
129.20p
|
6,105,339
|
|
18/04/2025
|
127.80p
|
129.80p
|
127.50p
|
129.20p
|
6,105,339
|
|
17/04/2025
|
127.80p
|
129.80p
|
127.50p
|
129.20p
|
6,105,339
|
|
16/04/2025
|
126.70p
|
129.20p
|
125.11p
|
128.60p
|
2,398,152
|
|
15/04/2025
|
122.50p
|
127.30p
|
122.50p
|
127.30p
|
4,826,195
|
|
14/04/2025
|
121.60p
|
124.10p
|
120.90p
|
123.20p
|
2,168,204
|
|
11/04/2025
|
119.00p
|
121.50p
|
116.90p
|
120.30p
|
2,455,321
|
|
10/04/2025
|
119.10p
|
121.20p
|
118.30p
|
118.50p
|
8,250,789
|
|
09/04/2025
|
115.70p
|
116.90p
|
111.60p
|
113.50p
|
7,517,654
|
|
08/04/2025
|
117.60p
|
120.10p
|
115.40p
|
119.20p
|
3,807,755
|
|
07/04/2025
|
118.10p
|
122.50p
|
114.90p
|
115.90p
|
5,797,818
|
|
04/04/2025
|
127.10p
|
127.20p
|
120.40p
|
121.60p
|
5,370,039
|
|
03/04/2025
|
125.00p
|
128.60p
|
123.60p
|
127.40p
|
9,897,448
|
|
02/04/2025
|
124.50p
|
125.47p
|
123.50p
|
124.90p
|
2,436,186
|
|
01/04/2025
|
125.60p
|
126.70p
|
124.20p
|
125.30p
|
1,966,086
|
|
31/03/2025
|
127.60p
|
127.60p
|
124.80p
|
124.90p
|
3,482,770
|
|
28/03/2025
|
124.80p
|
127.40p
|
124.80p
|
126.60p
|
1,566,422
|
|
27/03/2025
|
124.60p
|
127.20p
|
124.60p
|
125.50p
|
3,271,856
|
|
26/03/2025
|
123.20p
|
125.50p
|
122.50p
|
125.50p
|
2,316,039
|
|
25/03/2025
|
124.20p
|
126.60p
|
123.00p
|
123.20p
|
2,234,976
|
|
24/03/2025
|
123.60p
|
124.84p
|
122.56p
|
123.40p
|
2,104,871
|
|
21/03/2025
|
122.40p
|
124.70p
|
120.80p
|
123.60p
|
9,607,591
|
|
20/03/2025
|
138.60p
|
139.90p
|
124.00p
|
124.80p
|
8,006,999
|
|
19/03/2025
|
116.80p
|
118.00p
|
116.00p
|
117.90p
|
3,360,379
|
|
18/03/2025
|
118.40p
|
118.80p
|
117.10p
|
117.10p
|
5,887,816
|
|
17/03/2025
|
119.00p
|
119.00p
|
116.29p
|
117.80p
|
1,255,011
|
|
14/03/2025
|
115.90p
|
117.30p
|
114.00p
|
116.50p
|
1,806,403
|
|
13/03/2025
|
115.70p
|
116.00p
|
113.70p
|
114.50p
|
3,591,763
|
|
12/03/2025
|
116.10p
|
116.30p
|
113.20p
|
115.70p
|
2,909,585
|
|
11/03/2025
|
115.00p
|
116.80p
|
113.00p
|
113.60p
|
3,077,868
|
|
10/03/2025
|
115.00p
|
116.80p
|
114.90p
|
115.00p
|
1,502,356
|
|
07/03/2025
|
116.00p
|
117.00p
|
114.80p
|
116.00p
|
5,054,191
|
|
06/03/2025
|
115.90p
|
119.30p
|
115.20p
|
116.60p
|
3,688,532
|
|
05/03/2025
|
119.80p
|
120.90p
|
117.29p
|
118.20p
|
2,290,962
|
|
04/03/2025
|
120.30p
|
122.80p
|
119.40p
|
119.50p
|
2,834,537
|
|
03/03/2025
|
122.00p
|
123.60p
|
121.30p
|
122.70p
|
1,840,379
|
|
28/02/2025
|
123.60p
|
124.90p
|
122.50p
|
123.60p
|
5,527,626
|
|
27/02/2025
|
124.80p
|
127.40p
|
121.40p
|
124.90p
|
14,433,576
|
|
26/02/2025
|
126.20p
|
126.50p
|
124.40p
|
125.20p
|
6,409,556
|
|
25/02/2025
|
124.60p
|
126.40p
|
124.40p
|
125.60p
|
5,904,304
|
|
24/02/2025
|
126.60p
|
128.34p
|
124.90p
|
125.40p
|
3,015,149
|
|
21/02/2025
|
126.60p
|
127.60p
|
126.20p
|
126.30p
|
2,423,143
|
|
20/02/2025
|
123.60p
|
126.80p
|
123.60p
|
126.60p
|
4,226,561
|
|
19/02/2025
|
127.70p
|
127.70p
|
123.80p
|
124.40p
|
1,758,481
|
|
18/02/2025
|
122.90p
|
126.40p
|
122.90p
|
124.60p
|
1,313,346
|
|
17/02/2025
|
123.60p
|
124.90p
|
123.60p
|
124.80p
|
1,320,670
|
|
14/02/2025
|
124.00p
|
125.30p
|
123.60p
|
124.60p
|
2,232,660
|
|
13/02/2025
|
123.00p
|
124.30p
|
121.60p
|
124.30p
|
2,814,622
|
|
12/02/2025
|
120.60p
|
123.23p
|
119.80p
|
121.20p
|
9,136,745
|
|
11/02/2025
|
122.20p
|
122.90p
|
120.60p
|
120.60p
|
2,403,124
|
|
10/02/2025
|
121.00p
|
122.90p
|
120.90p
|
122.60p
|
2,387,654
|
|
07/02/2025
|
123.10p
|
124.20p
|
120.50p
|
120.90p
|
3,779,776
|
|
06/02/2025
|
120.20p
|
124.40p
|
120.20p
|
121.80p
|
3,271,580
|
|
05/02/2025
|
120.50p
|
121.90p
|
120.00p
|
121.80p
|
2,634,459
|
|
04/02/2025
|
120.80p
|
121.00p
|
119.30p
|
121.10p
|
1,881,052
|
|
03/02/2025
|
121.10p
|
121.80p
|
119.50p
|
121.10p
|
4,327,793
|
|
31/01/2025
|
123.00p
|
124.40p
|
122.10p
|
124.30p
|
28,051,873
|
|
30/01/2025
|
121.70p
|
123.80p
|
120.90p
|
123.20p
|
3,216,525
|
|
29/01/2025
|
122.50p
|
122.90p
|
121.30p
|
121.60p
|
3,855,441
|
|
28/01/2025
|
121.70p
|
123.30p
|
120.90p
|
122.50p
|
3,062,309
|
|
27/01/2025
|
121.20p
|
122.90p
|
119.90p
|
122.00p
|
6,658,528
|
|
24/01/2025
|
121.70p
|
123.30p
|
120.70p
|
120.80p
|
2,563,008
|
|
23/01/2025
|
121.10p
|
122.30p
|
120.80p
|
121.80p
|
3,245,122
|
|
22/01/2025
|
125.00p
|
125.00p
|
121.00p
|
121.40p
|
3,271,414
|
|
21/01/2025
|
122.30p
|
122.90p
|
121.15p
|
122.90p
|
1,863,931
|
|
20/01/2025
|
125.40p
|
125.90p
|
122.50p
|
122.90p
|
1,308,039
|
|
17/01/2025
|
123.70p
|
125.80p
|
123.70p
|
125.80p
|
1,612,977
|
|
16/01/2025
|
124.30p
|
124.60p
|
122.30p
|
123.70p
|
1,636,303
|
|
15/01/2025
|
120.00p
|
124.40p
|
120.00p
|
123.70p
|
1,338,484
|
|
14/01/2025
|
117.50p
|
119.30p
|
117.30p
|
119.30p
|
3,707,465
|
|
13/01/2025
|
118.20p
|
118.60p
|
116.70p
|
116.70p
|
2,328,554
|
|
10/01/2025
|
123.00p
|
123.00p
|
116.90p
|
118.00p
|
1,815,071
|
|
09/01/2025
|
119.80p
|
120.90p
|
118.30p
|
120.30p
|
2,313,902
|
|
08/01/2025
|
124.90p
|
124.90p
|
118.60p
|
119.90p
|
2,283,672
|
|
07/01/2025
|
120.70p
|
124.40p
|
120.70p
|
122.10p
|
2,926,881
|
|
06/01/2025
|
123.80p
|
126.40p
|
123.00p
|
124.00p
|
3,634,285
|
|
03/01/2025
|
123.80p
|
125.70p
|
123.70p
|
125.10p
|
1,102,662
|
|
02/01/2025
|
126.40p
|
126.50p
|
124.14p
|
125.60p
|
1,219,070
|
|
01/01/2025
|
125.30p
|
126.60p
|
124.65p
|
125.50p
|
856,886
|
|
31/12/2024
|
125.30p
|
126.60p
|
124.65p
|
125.50p
|
856,886
|
|
30/12/2024
|
123.80p
|
125.53p
|
123.80p
|
125.50p
|
1,661,398
|
|
27/12/2024
|
125.80p
|
126.20p
|
124.00p
|
125.40p
|
1,297,084
|
|
26/12/2024
|
123.80p
|
126.00p
|
123.80p
|
125.70p
|
564,807
|
|
25/12/2024
|
123.80p
|
126.00p
|
123.80p
|
125.70p
|
564,807
|
|
24/12/2024
|
123.80p
|
126.00p
|
123.80p
|
125.70p
|
564,807
|
|
23/12/2024
|
125.30p
|
125.30p
|
123.20p
|
125.20p
|
1,035,470
|
|
20/12/2024
|
123.70p
|
124.50p
|
123.00p
|
124.50p
|
8,203,631
|
|
19/12/2024
|
126.60p
|
127.00p
|
124.00p
|
124.60p
|
3,699,426
|
|
18/12/2024
|
127.60p
|
129.00p
|
126.90p
|
128.00p
|
2,058,520
|
|
17/12/2024
|
126.30p
|
127.70p
|
125.50p
|
126.80p
|
3,910,615
|
|
16/12/2024
|
132.30p
|
132.30p
|
127.00p
|
127.60p
|
1,391,122
|
|
13/12/2024
|
129.80p
|
131.40p
|
129.00p
|
129.20p
|
2,101,472
|
|
12/12/2024
|
132.70p
|
132.70p
|
129.90p
|
131.00p
|
3,331,267
|
|
11/12/2024
|
132.30p
|
133.90p
|
130.40p
|
131.70p
|
2,966,917
|
|
10/12/2024
|
136.60p
|
136.60p
|
131.90p
|
133.40p
|
1,302,880
|
|
09/12/2024
|
136.40p
|
138.40p
|
133.80p
|
133.80p
|
1,790,951
|
|
06/12/2024
|
138.60p
|
138.60p
|
136.40p
|
137.80p
|
798,682
|
|
05/12/2024
|
137.50p
|
138.40p
|
136.80p
|
136.80p
|
3,011,620
|
|
04/12/2024
|
137.20p
|
138.80p
|
136.40p
|
138.10p
|
3,451,788
|
|
03/12/2024
|
136.10p
|
137.40p
|
135.50p
|
136.60p
|
2,811,781
|
|
02/12/2024
|
135.90p
|
136.60p
|
135.27p
|
135.80p
|
2,386,876
|
|
29/11/2024
|
136.00p
|
137.40p
|
136.00p
|
136.60p
|
2,237,917
|
|
28/11/2024
|
138.20p
|
138.20p
|
136.70p
|
136.90p
|
872,761
|
|
27/11/2024
|
134.50p
|
138.10p
|
134.50p
|
137.90p
|
1,140,629
|
|
26/11/2024
|
132.40p
|
136.30p
|
132.40p
|
135.60p
|
2,713,829
|
|
25/11/2024
|
134.70p
|
135.00p
|
132.50p
|
134.70p
|
6,164,791
|
|
22/11/2024
|
129.30p
|
133.50p
|
129.30p
|
129.90p
|
1,868,889
|
|
21/11/2024
|
127.70p
|
129.90p
|
127.40p
|
129.90p
|
920,989
|
|
20/11/2024
|
129.30p
|
129.70p
|
127.00p
|
128.40p
|
5,242,574
|
|
19/11/2024
|
129.10p
|
130.44p
|
128.00p
|
128.30p
|
819,985
|
|
18/11/2024
|
133.40p
|
133.40p
|
128.30p
|
128.30p
|
2,693,717
|