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
2023-11-282,860.002,877.002,789.002,821.002,601.68333,674
2023-11-272,750.002,860.002,750.002,860.002,637.64169,257
2023-11-242,750.002,775.002,735.002,774.002,558.33417,655
2023-11-232,715.002,752.002,671.002,735.002,522.36230,384
2023-11-222,700.002,759.002,672.002,724.002,512.22154,018
2023-11-212,710.002,793.002,696.002,696.002,486.39221,838
2023-11-202,638.002,836.002,638.002,793.002,575.85384,954
2023-11-172,900.002,900.002,674.002,766.002,550.95650,840
2023-11-162,772.002,780.002,739.002,768.002,552.80610,046
2023-11-152,661.002,785.002,650.002,762.002,547.261,227,353
2023-11-142,571.002,700.002,563.002,675.002,467.03758,344
2023-11-132,615.002,620.002,565.002,565.002,365.58697,889
2023-11-102,545.002,659.002,545.002,600.002,397.86336,047
2023-11-092,599.002,679.002,550.002,670.002,462.42102,371
2023-11-082,457.002,628.002,457.002,613.002,409.85199,705
2023-11-072,533.002,582.002,533.002,575.002,374.80239,477
2023-11-062,626.002,663.002,535.002,539.002,341.60181,223
2023-11-032,450.002,650.002,391.002,625.002,420.91220,447
2023-11-022,475.002,544.002,350.002,544.002,346.21394,825
2023-11-012,374.002,428.002,333.002,428.002,239.2379,426
2023-10-312,363.002,421.002,338.002,367.002,182.9793,650
2023-10-302,480.002,480.002,350.002,364.002,180.2191,927
2023-10-272,400.002,407.002,360.002,369.002,184.8249,004
2023-10-262,452.002,452.002,389.002,400.002,213.41172,237
2023-10-252,505.002,505.002,403.002,452.002,261.36321,038
2023-10-242,496.002,507.002,470.002,470.002,277.9641,400
2023-10-232,466.002,470.002,433.002,469.002,277.04501,191
2023-10-202,504.002,520.002,457.002,469.002,277.0498,676
2023-10-192,569.002,580.002,543.002,545.002,347.13187,441
2023-10-182,581.002,597.002,541.002,597.002,395.09209,063
2023-10-172,587.002,606.002,537.002,578.002,377.57109,406
2023-10-162,573.002,680.002,523.002,680.002,471.64179,942
2023-10-132,571.002,579.002,553.002,568.002,368.35144,167
2023-10-122,630.002,659.002,599.002,612.002,408.92147,862
2023-10-112,672.002,673.002,630.002,651.002,444.8997,708
2023-10-102,677.002,720.002,652.002,678.002,469.7964,527
2023-10-092,614.002,658.002,609.002,658.002,451.3570,764
2023-10-062,648.002,661.002,621.002,645.002,439.3696,391
2023-10-052,630.002,669.002,596.002,642.002,436.591,927,912
2023-10-042,500.002,622.002,500.002,590.002,388.64470,020
2023-10-032,550.002,625.002,550.002,598.002,396.0194,462
2023-10-022,650.002,678.002,615.002,640.002,434.75377,511
2023-09-292,594.002,667.002,594.002,650.002,443.971,828,983
2023-09-282,627.002,642.002,584.002,600.002,397.86322,575
2023-09-272,650.002,674.002,628.002,628.002,423.68587,447
2023-09-262,700.002,700.002,631.002,668.002,460.57343,200
2023-09-222,763.002,763.002,702.002,724.002,512.22478,236
2023-09-212,738.002,811.002,730.002,778.002,562.02100,265
2023-09-202,712.002,807.002,712.002,755.002,540.81198,777
2023-09-192,710.002,741.002,703.002,709.002,498.38188,459
2023-09-182,701.002,736.002,691.002,691.002,481.78644,508
2023-09-152,880.002,883.002,778.002,779.002,562.94760,405
2023-09-142,817.002,840.002,797.002,830.002,609.981,667,076
2023-09-132,979.002,979.002,768.002,798.002,580.46398,197
2023-09-122,797.002,800.002,752.002,757.002,542.65637,530
2023-09-112,800.002,839.002,783.002,797.002,579.5494,075
2023-09-082,771.002,812.002,757.002,801.002,583.23211,973
2023-09-072,758.002,806.002,750.002,759.002,544.50205,937
2023-09-062,730.002,811.002,730.002,769.002,553.72161,466
2023-09-052,733.002,799.002,733.002,759.002,544.50142,466
← NewerPage 13 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.