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
2024-05-243,249.003,340.003,241.003,331.003,109.7277,480
2024-05-233,321.003,340.003,264.003,264.003,047.17160,861
2024-05-223,200.003,294.003,192.003,294.003,075.1892,976
2024-05-213,254.003,265.003,196.003,207.002,993.9692,207
2024-05-203,150.003,276.003,150.003,241.003,025.70105,362
2024-05-173,231.003,277.003,187.003,187.002,975.2934,379
2024-05-163,299.003,299.003,242.003,244.003,028.50392,108
2024-05-153,295.003,309.003,231.003,250.003,034.10254,056
2024-05-143,207.003,280.003,200.003,251.003,035.03119,555
2024-05-133,212.003,238.003,206.003,208.002,994.8920,863
2024-05-103,220.003,329.003,101.003,101.002,895.0066,502
2024-05-093,369.003,369.003,243.003,281.003,063.0413,300
2024-05-083,200.003,297.003,200.003,297.003,077.9879,327
2024-05-073,241.003,272.003,225.003,254.003,037.84389,702
2024-05-063,330.003,349.003,143.003,205.002,992.0985,147
2024-05-033,199.003,237.003,180.003,187.002,975.2988,479
2024-05-023,220.003,220.003,152.003,190.002,978.09266,203
2024-04-303,216.003,247.003,191.003,205.002,992.09170,019
2024-04-293,235.003,235.003,190.003,207.002,993.9694,581
2024-04-263,170.003,216.003,170.003,180.002,968.75156,848
2024-04-253,206.003,206.003,162.003,191.002,979.02142,034
2024-04-243,163.003,198.003,156.003,186.002,974.35123,866
2024-04-233,134.003,250.003,101.003,216.002,965.9751,900
2024-04-223,298.003,298.003,152.003,167.002,920.78108,440
2024-04-193,177.003,198.003,153.003,170.002,923.54146,046
2024-04-183,150.003,187.003,124.003,187.002,939.22174,614
2024-04-173,170.003,183.003,128.003,159.002,913.40402,941
2024-04-163,148.003,187.003,130.003,168.002,921.701,319,842
2024-04-153,201.003,231.003,167.003,228.002,977.03389,074
2024-04-123,250.003,280.003,201.003,234.002,982.57257,004
2024-04-113,285.003,329.003,250.003,286.003,030.52186,933
2024-04-103,342.003,374.003,257.003,315.003,057.27240,604
2024-04-093,300.003,353.003,300.003,341.003,081.2577,202
2024-04-083,293.003,356.003,293.003,350.003,089.55121,415
2024-04-053,305.003,364.003,278.003,313.003,055.42171,236
2024-04-043,361.003,386.003,346.003,386.003,122.75106,357
2024-04-033,320.003,405.003,320.003,338.003,078.48154,313
2024-04-023,380.003,460.003,364.003,395.003,131.05578,101
2024-03-283,340.003,491.003,326.003,476.003,205.75173,271
2024-03-273,425.003,480.003,362.003,371.003,108.9137,461
2024-03-263,250.003,460.003,250.003,447.003,179.01342,892
2024-03-253,401.003,434.003,354.003,417.003,151.34325,724
2024-03-223,335.003,450.003,335.003,350.003,089.55786,584
2024-03-203,150.003,278.003,149.003,232.002,980.7253,223
2024-03-193,345.003,345.003,176.003,207.002,957.67181,018
2024-03-183,153.003,206.003,143.003,195.002,946.60352,674
2024-03-153,090.003,200.003,090.003,191.002,942.911,439,113
2024-03-143,011.003,178.003,011.003,147.002,902.33406,081
2024-03-133,165.003,165.003,057.003,150.002,905.101,498,527
2024-03-123,296.003,296.003,144.003,162.002,916.16143,272
2024-03-113,155.003,256.003,139.003,172.002,925.39338,870
2024-03-083,149.003,184.003,103.003,103.002,861.75142,940
2024-03-073,157.003,175.003,133.003,149.002,904.1714,518
2024-03-063,140.003,167.003,139.003,157.002,911.55188,684
2024-03-053,050.003,168.003,040.003,168.002,921.70239,995
2024-03-043,148.003,148.003,096.003,096.002,855.30387,721
2024-03-012,950.003,131.002,950.003,112.002,870.05277,658
2024-02-293,150.003,150.002,966.003,000.002,766.76552,768
2024-02-283,030.003,200.002,923.003,200.002,951.2165,208
2024-02-273,000.003,080.003,000.003,000.002,766.76908,254
← NewerPage 11 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.