Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← SHC.JSE stock page

Shaftesbury Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,088.003,113.003,066.003,095.003,095.0039,499
2026-10-153,108.003,127.003,062.003,100.003,100.0055,753
2026-10-143,094.003,136.003,057.003,118.003,118.0055,432
2026-10-133,038.003,038.003,010.003,037.003,037.0037,625
2026-10-123,002.003,025.002,959.003,025.003,025.0091,931
2026-10-092,950.002,995.002,950.002,970.002,970.0027,285
2026-10-082,950.003,099.002,942.002,981.002,981.00695,816
2026-10-073,030.003,056.002,993.003,027.003,027.00283,163
2026-10-063,007.003,031.002,994.003,027.003,027.0043,036
2026-10-053,000.003,022.002,971.003,022.003,022.0015,291
2026-10-022,975.003,012.002,909.002,909.002,909.001,665
2026-10-012,981.003,059.002,959.002,978.002,978.0089,611
2026-09-303,032.003,050.002,993.003,035.003,035.00137,913
2026-09-293,037.003,037.003,001.003,026.003,026.0015,179
2026-09-283,048.003,048.002,997.002,998.002,998.0032,167
2026-09-253,085.003,085.002,973.003,015.003,015.00119,189
2026-09-233,045.003,081.003,030.003,081.003,081.00446,283
2026-09-223,018.003,076.003,017.003,064.003,064.00358,391
2026-09-213,011.003,084.003,006.003,084.003,084.007,171
2026-09-182,972.003,023.002,972.003,000.003,000.001,240,364
2026-09-173,081.003,081.003,018.003,054.003,054.0097,553
2026-09-163,054.003,087.003,040.003,087.003,087.0023,513
2026-09-152,990.003,045.002,963.003,030.003,030.00179,066
2026-09-143,018.003,100.002,980.002,981.002,981.0023,149
2026-09-113,025.003,052.002,995.002,995.002,995.0025,794
2026-09-103,016.003,057.003,013.003,037.003,037.0092,002
2026-09-093,127.003,127.003,029.003,029.003,029.0030,144
2026-09-083,144.003,151.003,106.003,146.003,146.00194,286
2026-09-073,154.003,164.003,142.003,150.003,150.0020,407
2026-09-043,180.003,197.003,155.003,186.003,186.0057,992
2026-09-033,124.003,180.003,120.003,180.003,180.0020,257
2026-09-023,184.003,198.003,113.003,141.003,141.0025,486
2026-09-013,210.003,253.003,151.003,152.003,152.00255,894
2026-08-313,206.003,385.002,996.003,175.003,175.0027,370
2026-08-283,216.003,226.003,179.003,206.003,206.0047,361
2026-08-273,228.003,231.003,195.003,219.003,219.00179,043
2026-08-263,250.003,266.003,231.003,231.003,231.00393,945
2026-08-253,265.003,300.003,265.003,290.003,241.70245,740
2026-08-243,242.003,311.003,242.003,265.003,217.07430,358
2026-08-213,280.003,305.003,257.003,291.003,242.6958,890
2026-08-203,280.003,298.003,243.003,280.003,231.8536,661
2026-08-193,252.003,270.003,234.003,266.003,218.0516,815
2026-08-183,258.003,272.003,238.003,266.003,218.0516,577
2026-08-173,307.003,307.003,264.003,289.003,240.728,741
2026-08-143,300.003,327.003,275.003,327.003,278.16240,627
2026-08-133,238.003,305.003,238.003,305.003,256.4847,331
2026-08-123,159.003,240.003,156.003,238.003,190.47173,025
2026-08-113,177.003,199.003,161.003,161.003,114.6024,236
2026-08-073,189.003,189.003,137.003,152.003,105.73315,195
2026-08-063,216.003,228.003,192.003,228.003,180.6130,404
2026-08-053,242.003,263.003,210.003,232.003,184.55420,519
2026-08-043,220.003,283.003,203.003,232.003,184.55697,669
2026-08-033,243.003,256.003,197.003,208.003,160.9124,908
2026-07-313,262.003,275.003,210.003,248.003,200.3250,513
2026-07-303,219.003,235.003,175.003,235.003,187.5134,009
2026-07-293,235.003,247.003,194.003,201.003,154.0112,982
2026-07-283,221.003,258.003,180.003,220.003,172.73203,495
2026-07-273,027.003,245.003,027.003,217.003,169.7729,544
2026-07-243,150.003,212.003,150.003,176.003,129.38670,901
2026-07-233,157.003,164.003,107.003,162.003,115.58230,345
Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2648.2975 ZAC
2026-04-2246.3142 ZAC
2025-08-2045.3616 ZAC
2025-04-2345.4606 ZAC
2024-08-2139.5813 ZAC
2024-04-2438.9839 ZAC
2023-08-2336.1073 ZAC
2023-03-0136.9986 ZAC
2022-08-2415.8464 ZAC
2022-06-0819.5863 ZAC
2021-08-2510.2130 ZAC
2020-04-1522.8468 ZAC
2019-08-2918.4736 ZAC
2019-04-1718.3959 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.