Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHC.JSE stock page

Shaftesbury Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,364.003,382.003,301.003,301.003,118.2246,509
2024-08-203,389.003,400.003,364.003,381.003,156.40189,155
2024-08-193,371.003,480.003,368.003,384.003,159.20546,291
2024-08-163,390.003,390.003,355.003,368.003,144.26213,645
2024-08-153,374.003,408.003,310.003,310.003,090.12800,227
2024-08-143,365.003,403.003,359.003,359.003,135.86738,527
2024-08-133,366.003,394.003,344.003,365.003,141.461,667,492
2024-08-123,366.003,381.003,344.003,351.003,128.39475,653
2024-08-083,380.003,387.003,316.003,354.003,131.19210,131
2024-08-073,387.003,388.003,339.003,387.003,162.00253,191
2024-08-063,369.003,389.003,335.003,376.003,151.73233,392
2024-08-053,403.003,425.003,310.003,320.003,099.451,111,992
2024-08-023,489.003,497.003,422.003,425.003,197.4883,785
2024-08-013,553.003,579.003,494.003,562.003,325.37146,275
2024-07-313,550.003,651.003,550.003,568.003,330.9879,802
2024-07-303,524.003,577.003,522.003,553.003,316.9798,050
2024-07-293,500.003,588.003,494.003,494.003,261.89106,960
2024-07-263,432.003,500.003,432.003,491.003,259.0935,078
2024-07-253,454.003,482.003,452.003,482.003,250.69209,518
2024-07-243,513.003,530.003,474.003,490.003,258.16538,288
2024-07-233,564.003,564.003,495.003,495.003,262.8333,166
2024-07-223,577.003,581.003,528.003,553.003,316.97118,710
2024-07-193,780.003,780.003,513.003,513.003,279.63188,431
2024-07-183,547.003,574.003,531.003,544.003,308.5793,489
2024-07-173,551.003,551.003,464.003,525.003,290.8338,516
2024-07-163,554.003,566.003,487.003,487.003,255.3644,717
2024-07-153,506.003,549.003,500.003,539.003,303.90185,436
2024-07-123,438.003,476.003,373.003,466.003,235.75331,075
2024-07-113,378.003,416.003,358.003,416.003,189.07147,304
2024-07-103,325.003,390.003,317.003,372.003,148.0043,124
2024-07-093,385.003,393.003,308.003,330.003,108.79629,373
2024-07-083,438.003,452.003,392.003,417.003,190.01392,380
2024-07-053,470.003,470.003,400.003,420.003,192.81150,080
2024-07-043,401.003,421.003,368.003,387.003,162.00171,290
2024-07-033,317.003,363.003,300.003,345.003,122.79206,555
2024-07-023,265.003,325.003,247.003,297.003,077.98359,657
2024-07-013,217.003,253.003,205.003,240.003,024.77158,011
2024-06-283,220.003,247.003,191.003,208.002,994.89239,121
2024-06-273,317.003,317.003,196.003,230.003,015.4356,117
2024-06-263,315.003,315.003,197.003,200.002,987.42295,467
2024-06-253,225.003,244.003,185.003,217.003,003.291,174,944
2024-06-243,175.003,252.003,140.003,248.003,032.23306,932
2024-06-213,209.003,212.003,105.003,175.002,964.081,381,645
2024-06-203,213.003,262.003,213.003,219.003,005.16338,048
2024-06-193,228.003,260.003,206.003,220.003,006.09423,869
2024-06-183,228.003,260.003,190.003,250.003,034.10358,226
2024-06-143,250.003,261.003,180.003,180.002,968.75571,529
2024-06-133,182.003,348.003,182.003,289.003,070.51245,789
2024-06-123,346.003,395.003,301.003,301.003,081.7151,337
2024-06-113,379.003,406.003,319.003,330.003,108.7963,775
2024-06-103,404.003,463.003,402.003,463.003,232.9545,599
2024-06-073,703.003,703.003,430.003,457.003,227.3532,699
2024-06-063,480.003,572.003,480.003,531.003,296.43134,787
2024-06-053,465.003,542.003,460.003,542.003,306.70156,942
2024-06-043,477.003,478.003,420.003,426.003,198.41163,260
2024-06-033,463.003,501.003,440.003,440.003,211.48133,548
2024-05-313,500.003,627.003,460.003,477.003,246.0236,439
2024-05-303,422.003,498.003,422.003,493.003,260.96504,420
2024-05-283,289.003,446.003,289.003,405.003,178.80171,424
2024-05-273,289.003,290.003,242.003,260.003,043.44121,278
← NewerPage 10 of 21 · 1,249 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.