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
2024-02-263,049.003,115.003,049.003,080.002,840.5428,768
2024-02-233,025.003,154.003,025.003,154.002,908.7988,775
2024-02-223,025.003,131.003,025.003,131.002,887.5752,284
2024-02-213,085.003,129.003,061.003,084.002,844.2313,175
2024-02-203,098.003,160.003,098.003,129.002,885.7334,675
2024-02-193,059.003,159.003,059.003,070.002,831.32280,386
2024-02-163,080.003,139.003,080.003,095.002,854.37172,367
2024-02-153,100.003,150.003,095.003,127.002,883.88118,651
2024-02-143,060.003,155.003,060.003,123.002,880.20674,567
2024-02-133,151.003,177.003,077.003,154.002,908.79113,442
2024-02-123,196.003,218.003,159.003,180.002,932.76282,994
2024-02-093,156.003,195.003,116.003,176.002,929.0842,206
2024-02-083,142.003,195.003,142.003,156.002,910.63151,042
2024-02-073,150.003,192.003,096.003,159.002,913.4044,337
2024-02-063,100.003,114.003,022.003,104.002,862.6762,842
2024-02-053,150.003,166.003,130.003,135.002,891.26170,673
2024-02-023,060.003,171.003,058.003,150.002,905.10503,208
2024-02-013,168.003,168.003,106.003,108.002,866.3661,101
2024-01-313,182.003,182.003,135.003,168.002,921.70437,964
2024-01-303,032.003,200.003,032.003,200.002,951.2141,917
2024-01-293,099.003,179.003,099.003,179.002,931.84111,082
2024-01-263,083.003,154.003,083.003,141.002,896.80351,206
2024-01-253,152.003,165.003,101.003,125.002,882.04941,119
2024-01-243,089.003,152.003,033.003,152.002,906.94553,389
2024-01-233,155.003,175.003,108.003,152.002,906.94351,454
2024-01-223,199.003,199.003,094.003,160.002,914.32669,497
2024-01-193,062.003,110.003,062.003,072.002,833.16145,111
2024-01-183,022.003,100.003,022.003,060.002,822.09404,432
2024-01-173,197.003,197.003,061.003,082.002,842.3886,666
2024-01-163,140.003,185.003,080.003,166.002,919.8570,978
2024-01-153,131.003,131.003,106.003,116.002,873.7455,354
2024-01-123,100.003,170.003,099.003,134.002,890.34137,708
2024-01-113,219.003,219.003,120.003,126.002,882.9682,438
2024-01-103,220.003,254.003,206.003,218.002,967.8159,715
2024-01-093,240.003,240.003,148.003,221.002,970.5820,453
2024-01-083,240.003,240.003,168.003,199.002,950.29561,075
2024-01-053,240.003,240.003,167.003,217.002,966.89114,037
2024-01-043,185.003,255.003,185.003,240.002,988.1019,172
2024-01-033,200.003,256.003,185.003,222.002,971.50146,601
2024-01-023,090.003,261.003,090.003,256.003,002.86144,822
2023-12-293,265.003,281.003,240.003,250.002,997.32285,855
2023-12-283,340.003,340.003,190.003,265.003,011.16320,194
2023-12-273,210.003,266.003,197.003,220.002,969.65141,396
2023-12-223,093.003,210.003,093.003,210.002,960.4360,201
2023-12-213,139.003,225.003,015.003,171.002,924.4642,445
2023-12-203,097.003,194.003,097.003,140.002,895.8797,288
2023-12-193,239.003,239.003,117.003,138.002,894.0372,140
2023-12-182,986.003,140.002,986.003,132.002,888.50183,891
2023-12-142,950.003,150.002,950.003,138.002,894.031,717,374
2023-12-132,950.002,977.002,926.002,935.002,706.81192,497
2023-12-123,017.003,038.002,917.002,924.002,696.6794,633
2023-12-112,991.003,021.002,948.003,008.002,774.14129,172
2023-12-082,929.002,980.002,929.002,963.002,732.64241,141
2023-12-072,957.002,957.002,889.002,929.002,701.28147,400
2023-12-062,900.002,957.002,900.002,957.002,727.1069,122
2023-12-052,899.002,952.002,876.002,934.002,705.89120,207
2023-12-042,850.002,929.002,850.002,887.002,662.54231,797
2023-12-012,992.002,992.002,763.002,845.002,623.81363,763
2023-11-302,901.002,917.002,838.002,871.002,647.79192,173
2023-11-292,899.002,899.002,780.002,825.002,605.3644,328
← NewerPage 12 of 21 · 1,252 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.