Shaftesbury (SHB) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shaftesbury

Date Open High Low Close* Volume
24/05/2022 590.50p 590.50p 572.50p 574.50p 383481
23/05/2022 577.00p 579.50p 568.00p 579.50p 594870
20/05/2022 567.00p 575.00p 562.00p 568.50p 379693
19/05/2022 576.50p 581.00p 561.50p 565.00p 202442
18/05/2022 562.00p 589.00p 562.00p 578.00p 314265
17/05/2022 575.00p 577.76p 572.00p 576.50p 309807
16/05/2022 555.00p 575.50p 555.00p 572.00p 228638
13/05/2022 560.00p 574.00p 560.00p 569.50p 381097
12/05/2022 565.00p 565.50p 551.50p 562.00p 378276
11/05/2022 574.50p 574.50p 556.50p 562.50p 509310
10/05/2022 573.00p 573.00p 558.75p 559.00p 559787
09/05/2022 583.50p 583.50p 545.00p 560.00p 1160899
06/05/2022 596.00p 596.00p 565.00p 577.00p 365326
05/05/2022 587.50p 591.00p 577.00p 581.50p 223537
04/05/2022 585.50p 585.50p 571.50p 574.00p 353829
03/05/2022 604.00p 604.00p 580.50p 584.00p 744408
02/05/2022 605.50p 611.00p 598.50p 598.50p 498265
29/04/2022 605.50p 611.00p 598.50p 598.50p 498265
28/04/2022 615.00p 615.00p 596.50p 597.50p 232483
27/04/2022 600.50p 608.50p 595.00p 605.00p 421100
26/04/2022 590.00p 609.00p 590.00p 598.00p 38368
25/04/2022 599.00p 609.00p 594.00p 598.00p 380528
22/04/2022 616.00p 622.50p 605.50p 605.50p 373188
21/04/2022 599.00p 613.00p 599.00p 606.50p 322402
20/04/2022 603.00p 603.00p 591.00p 598.00p 275663
19/04/2022 591.50p 607.00p 591.50p 597.00p 289650
18/04/2022 597.00p 609.00p 592.50p 607.00p 330678
15/04/2022 597.00p 609.00p 592.50p 607.00p 330678
14/04/2022 597.00p 609.00p 592.50p 607.00p 330678
13/04/2022 598.00p 598.50p 580.00p 591.00p 183468
12/04/2022 600.00p 607.50p 588.50p 588.50p 221408
11/04/2022 595.00p 610.00p 595.00p 610.00p 310806
08/04/2022 604.50p 610.00p 596.50p 600.50p 149069
07/04/2022 613.00p 613.50p 600.00p 603.50p 275233
06/04/2022 620.00p 621.50p 595.50p 600.50p 342966
05/04/2022 615.00p 615.00p 597.50p 607.00p 257987
04/04/2022 602.00p 614.50p 598.50p 601.00p 285078
01/04/2022 617.00p 620.50p 612.00p 612.00p 323328
31/03/2022 606.00p 625.50p 606.00p 617.50p 333693
30/03/2022 632.50p 633.00p 620.00p 623.50p 271935
29/03/2022 625.00p 630.00p 618.00p 628.50p 345037
28/03/2022 610.00p 623.50p 610.00p 623.00p 396006
25/03/2022 589.00p 615.00p 589.00p 610.00p 1246285
24/03/2022 577.50p 596.50p 577.50p 592.00p 502821
23/03/2022 585.00p 598.00p 585.00p 591.00p 335169
22/03/2022 578.50p 597.50p 578.50p 597.50p 275478
21/03/2022 590.00p 594.50p 581.50p 585.50p 164235
18/03/2022 588.00p 598.00p 582.50p 595.50p 680079
17/03/2022 598.00p 600.50p 589.00p 593.50p 192839
16/03/2022 583.00p 598.00p 583.00p 593.00p 721558
15/03/2022 593.50p 593.50p 577.50p 577.50p 240778
14/03/2022 594.50p 598.00p 583.00p 590.00p 337259
11/03/2022 589.50p 594.50p 583.50p 589.00p 415965
10/03/2022 576.00p 583.00p 570.00p 582.00p 558081
09/03/2022 550.00p 572.00p 547.42p 567.00p 396364
08/03/2022 546.50p 563.00p 541.50p 548.50p 1221343
07/03/2022 564.00p 564.00p 528.00p 552.00p 566535
04/03/2022 555.00p 568.00p 538.00p 547.50p 337421
03/03/2022 588.50p 588.50p 566.00p 566.00p 430168
02/03/2022 575.00p 582.50p 567.00p 572.00p 249364
01/03/2022 587.00p 594.00p 570.00p 570.00p 350567
28/02/2022 583.00p 590.50p 577.32p 589.50p 433690
25/02/2022 572.00p 593.00p 572.00p 590.50p 451631
24/02/2022 558.50p 575.00p 553.39p 567.00p 499002
23/02/2022 564.50p 585.00p 564.50p 574.00p 363250
22/02/2022 571.00p 580.53p 568.50p 577.00p 359375
21/02/2022 572.50p 588.50p 572.50p 579.00p 385055
18/02/2022 592.50p 593.50p 585.50p 588.50p 267918
17/02/2022 602.50p 605.00p 591.50p 592.50p 303546
16/02/2022 594.00p 605.50p 593.00p 604.00p 256599
15/02/2022 580.00p 595.50p 580.00p 595.50p 470446
14/02/2022 592.00p 593.50p 584.00p 592.00p 248285
11/02/2022 593.50p 602.00p 589.00p 600.00p 265201
10/02/2022 591.50p 610.00p 591.50p 607.00p 445702
09/02/2022 586.00p 607.21p 586.00p 602.00p 357732
08/02/2022 596.00p 598.15p 586.50p 592.50p 269742
07/02/2022 609.50p 612.50p 596.50p 596.50p 456494
04/02/2022 620.00p 621.50p 604.50p 607.00p 375382
03/02/2022 633.00p 633.00p 613.50p 613.50p 310356
02/02/2022 616.00p 623.00p 615.50p 616.50p 292295
01/02/2022 633.50p 633.50p 614.50p 616.50p 187589
31/01/2022 615.00p 623.50p 612.50p 620.50p 511741
28/01/2022 639.00p 639.00p 614.00p 616.00p 1231604
27/01/2022 618.50p 632.00p 617.00p 625.00p 1916628
26/01/2022 623.00p 632.50p 621.00p 626.00p 788583
25/01/2022 633.00p 633.00p 616.00p 620.00p 408361
24/01/2022 621.50p 636.00p 621.03p 624.50p 359324
21/01/2022 651.00p 651.00p 631.50p 635.00p 203188
20/01/2022 659.00p 659.00p 650.00p 650.00p 190630
19/01/2022 645.50p 657.50p 644.12p 651.00p 395464
18/01/2022 635.50p 650.00p 635.50p 646.00p 217055
17/01/2022 625.00p 651.00p 623.50p 642.00p 439384
14/01/2022 603.50p 629.00p 603.50p 628.00p 260641
13/01/2022 615.50p 619.50p 613.00p 616.50p 231547
12/01/2022 612.00p 622.50p 612.00p 618.00p 175567
10/01/2022 623.00p 625.00p 616.00p 624.00p 260785
07/01/2022 637.00p 637.00p 609.00p 618.50p 209290
06/01/2022 618.00p 626.00p 615.00p 624.50p 182061
05/01/2022 624.50p 635.50p 621.50p 624.50p 308084
04/01/2022 628.00p 632.00p 619.50p 630.00p 456482
03/01/2022 611.00p 617.00p 609.00p 615.00p 201178
31/12/2021 611.00p 617.00p 609.00p 615.00p 201178
30/12/2021 593.00p 614.50p 593.00p 614.50p 562034
29/12/2021 616.00p 619.00p 606.00p 608.50p 270214
28/12/2021 606.00p 612.50p 603.50p 605.00p 65200
27/12/2021 606.00p 612.50p 603.50p 605.00p 65200
24/12/2021 606.00p 612.50p 603.50p 605.00p 65200
23/12/2021 605.50p 609.50p 594.50p 605.50p 244675
22/12/2021 592.50p 603.00p 592.50p 594.00p 321339
21/12/2021 585.00p 594.50p 584.50p 592.50p 472602
20/12/2021 595.00p 595.50p 582.00p 583.50p 336819
17/12/2021 586.00p 600.50p 582.50p 596.50p 545566
16/12/2021 598.50p 599.00p 583.50p 583.50p 333948
15/12/2021 598.00p 601.50p 589.50p 592.00p 376881
14/12/2021 590.00p 602.50p 590.00p 598.00p 548720
13/12/2021 618.50p 618.50p 589.00p 595.50p 415480
10/12/2021 616.50p 616.50p 603.00p 604.50p 364659
09/12/2021 628.00p 628.00p 608.00p 608.00p 321558
08/12/2021 618.00p 623.00p 610.00p 619.00p 412909
07/12/2021 622.50p 626.00p 612.50p 617.00p 339417
06/12/2021 611.50p 613.50p 603.22p 613.50p 394593
03/12/2021 616.50p 617.50p 601.39p 607.00p 275488
02/12/2021 608.50p 618.50p 600.00p 613.00p 422279
01/12/2021 616.00p 616.00p 598.00p 612.50p 510154
30/11/2021 635.00p 643.56p 610.50p 615.00p 778330
29/11/2021 644.00p 647.50p 637.00p 640.00p 584465
26/11/2021 651.00p 651.00p 635.00p 635.50p 447490
25/11/2021 637.00p 664.00p 637.00p 662.00p 278603
24/11/2021 657.00p 657.00p 637.00p 651.00p 390130
23/11/2021 643.00p 644.50p 637.00p 637.00p 351419
22/11/2021 660.50p 660.50p 642.50p 647.00p 224294
19/11/2021 658.00p 660.00p 645.50p 649.50p 326224
18/11/2021 642.50p 658.50p 638.00p 657.00p 257061
17/11/2021 645.00p 654.50p 636.53p 643.00p 295523
16/11/2021 652.50p 652.50p 645.00p 646.00p 177328
15/11/2021 660.50p 660.50p 643.35p 647.50p 211348
12/11/2021 660.50p 660.50p 641.50p 648.50p 230014
11/11/2021 655.00p 655.50p 643.00p 645.00p 252286
10/11/2021 655.00p 655.00p 640.50p 645.00p 221416
09/11/2021 648.50p 654.00p 644.50p 645.50p 271529
08/11/2021 660.50p 662.00p 640.00p 647.50p 428771
05/11/2021 650.00p 655.00p 641.00p 655.00p 284668
04/11/2021 632.00p 650.13p 630.00p 646.00p 343059
03/11/2021 625.00p 627.50p 617.50p 627.00p 211549
02/11/2021 612.50p 631.00p 612.50p 624.00p 292184
01/11/2021 632.50p 632.50p 618.50p 625.50p 377618
29/10/2021 630.00p 633.18p 619.50p 624.50p 426612
28/10/2021 616.50p 635.00p 616.50p 633.00p 340786
27/10/2021 618.00p 632.50p 616.00p 632.50p 328974
26/10/2021 624.50p 626.00p 616.00p 619.50p 272666
25/10/2021 626.00p 626.00p 614.00p 622.00p 325987
22/10/2021 626.00p 629.50p 612.55p 618.00p 643133
21/10/2021 616.50p 635.25p 606.50p 623.50p 648869
20/10/2021 592.00p 613.00p 591.00p 603.00p 458115
19/10/2021 612.00p 612.00p 594.50p 595.50p 410902
18/10/2021 614.00p 620.44p 596.50p 597.50p 318476
15/10/2021 595.00p 616.00p 595.00p 615.00p 595570
14/10/2021 609.00p 615.50p 605.50p 608.00p 254994
13/10/2021 609.00p 613.50p 602.50p 605.00p 312076
12/10/2021 598.00p 606.17p 590.50p 606.00p 315282
11/10/2021 609.00p 609.00p 592.50p 602.50p 349169
08/10/2021 609.00p 609.00p 596.00p 605.00p 206035
07/10/2021 601.50p 601.50p 590.50p 598.50p 381854
06/10/2021 597.00p 605.50p 592.50p 595.50p 410812
05/10/2021 614.50p 614.50p 605.50p 607.50p 399681
04/10/2021 631.00p 631.00p 607.00p 609.50p 330467
01/10/2021 608.50p 621.00p 598.50p 614.50p 265211
30/09/2021 611.50p 624.50p 607.00p 608.50p 631816
29/09/2021 619.00p 625.50p 611.50p 611.50p 326011
28/09/2021 631.00p 631.50p 615.50p 619.50p 365388
27/09/2021 602.00p 632.50p 602.00p 631.00p 308751
24/09/2021 614.50p 620.00p 614.00p 617.00p 195975
23/09/2021 621.50p 626.00p 616.00p 620.50p 259742
22/09/2021 614.00p 622.50p 611.50p 618.00p 322863
21/09/2021 607.00p 612.50p 596.12p 612.00p 623446
20/09/2021 610.00p 610.00p 589.00p 596.00p 589118
17/09/2021 598.00p 623.50p 598.00p 608.00p 1440984
16/09/2021 601.00p 612.50p 601.00p 612.50p 340466
15/09/2021 616.50p 618.00p 601.50p 603.50p 322762
14/09/2021 623.50p 625.00p 609.54p 614.50p 249307
13/09/2021 614.50p 628.00p 614.50p 623.50p 177466
10/09/2021 632.00p 633.50p 613.50p 617.50p 240301
09/09/2021 615.50p 625.00p 612.00p 623.00p 368419
08/09/2021 632.00p 637.12p 615.00p 620.00p 510109
07/09/2021 638.50p 646.50p 634.00p 641.00p 227960
06/09/2021 668.00p 668.00p 637.50p 637.50p 257515
03/09/2021 642.00p 668.50p 642.00p 659.00p 320906
02/09/2021 665.00p 665.00p 653.50p 656.00p 220654
01/09/2021 655.00p 663.00p 647.50p 660.00p 376419
31/08/2021 647.00p 649.00p 632.19p 644.00p 436539
30/08/2021 650.00p 650.00p 628.00p 637.50p 605136
27/08/2021 650.00p 650.00p 628.00p 637.50p 605136
26/08/2021 644.00p 647.50p 636.00p 640.00p 183055
25/08/2021 640.50p 656.00p 640.50p 649.50p 646919
24/08/2021 633.50p 643.00p 628.00p 641.00p 386589
23/08/2021 630.00p 632.50p 621.50p 628.50p 225324
20/08/2021 621.00p 623.50p 615.00p 621.50p 202814
19/08/2021 615.50p 625.50p 615.00p 618.50p 243534
18/08/2021 624.50p 631.00p 615.50p 626.50p 166407
17/08/2021 637.00p 639.00p 617.00p 618.50p 366338

*Close Price adjusted for both dividends and splits