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
2023-09-042,769.002,792.002,750.002,780.002,563.86133,781
2023-09-012,768.002,793.002,748.002,750.002,536.20236,177
2023-08-312,775.002,810.002,770.002,810.002,591.53273,611
2023-08-302,733.002,753.002,705.002,722.002,510.37837,957
2023-08-292,700.002,750.002,689.002,689.002,479.94659,126
2023-08-282,693.002,734.002,693.002,734.002,521.4424,752
2023-08-252,733.002,754.002,708.002,708.002,497.46473,685
2023-08-242,940.002,940.002,753.002,765.002,550.03143,100
2023-08-232,795.003,050.002,754.003,050.002,812.87142,284
2023-08-222,839.002,873.002,731.002,731.002,485.37199,297
2023-08-212,830.002,882.002,828.002,877.002,618.24330,034
2023-08-182,911.002,919.002,857.002,857.002,600.04393,355
2023-08-172,969.003,009.002,918.002,928.002,664.65670,942
2023-08-162,970.003,004.002,954.002,962.002,695.60524,818
2023-08-152,965.003,001.002,953.002,983.002,714.71261,923
2023-08-142,806.003,008.002,806.002,969.002,701.97376,977
2023-08-112,976.002,980.002,750.002,750.002,502.66189,734
2023-08-102,936.002,999.002,930.002,944.002,679.222,105,873
2023-08-082,922.002,970.002,889.002,940.002,675.58345,500
2023-08-072,913.002,940.002,867.002,932.002,668.29241,598
2023-08-042,924.002,943.002,822.002,908.002,646.45308,059
2023-08-032,719.002,861.002,719.002,841.002,585.48744,219
2023-08-022,742.002,784.002,740.002,742.002,495.38652,036
2023-08-012,720.002,768.002,700.002,756.002,508.12913,917
2023-07-312,717.002,756.002,681.002,720.002,475.36511,000
2023-07-282,710.002,755.002,700.002,728.002,482.64253,317
2023-07-272,766.002,771.002,725.002,736.002,489.92125,127
2023-07-262,776.002,787.002,742.002,766.002,517.22151,712
2023-07-252,626.002,824.002,626.002,776.002,526.33151,225
2023-07-242,929.002,938.002,848.002,857.002,600.04488,319
2023-07-212,905.002,929.002,880.002,882.002,622.79256,405
2023-07-202,822.002,891.002,822.002,875.002,616.42524,858
2023-07-192,680.002,854.002,680.002,839.002,583.66756,726
2023-07-182,625.002,676.002,599.002,655.002,416.21151,307
2023-07-172,705.002,732.002,676.002,676.002,435.32160,466
2023-07-142,700.002,759.002,690.002,735.002,489.01256,890
2023-07-132,700.002,737.002,682.002,735.002,489.01236,648
2023-07-122,677.002,739.002,647.002,703.002,459.89286,129
2023-07-112,661.002,685.002,629.002,660.002,420.7652,094
2023-07-102,627.002,677.002,623.002,635.002,398.01117,466
2023-07-072,741.002,746.002,678.002,709.002,465.35401,216
2023-07-062,783.002,788.002,724.002,724.002,479.0097,348
2023-07-052,776.002,818.002,774.002,813.002,560.00157,441
2023-07-042,788.002,818.002,775.002,809.002,556.3662,690
2023-07-032,763.002,811.002,749.002,778.002,528.15336,021
2023-06-302,700.002,771.002,700.002,750.002,502.66172,670
2023-06-292,703.002,719.002,659.002,670.002,429.86465,072
2023-06-282,669.002,778.002,669.002,745.002,498.11253,515
2023-06-272,694.002,695.002,631.002,640.002,402.56317,194
2023-06-262,681.002,681.002,629.002,658.002,418.94337,795
2023-06-232,744.002,758.002,670.002,690.002,448.061,129,137
2023-06-222,815.002,831.002,730.002,743.002,496.29119,386
2023-06-212,794.002,819.002,792.002,815.002,561.8228,546
2023-06-202,737.002,841.002,717.002,825.002,570.92473,239
2023-06-192,699.002,789.002,699.002,784.002,533.61429,550
2023-06-152,746.002,800.002,661.002,699.002,456.251,513,321
2023-06-142,766.002,812.002,727.002,812.002,559.09430,831
2023-06-132,790.002,816.002,755.002,762.002,513.58163,754
2023-06-122,803.002,843.002,763.002,776.002,526.33184,362
2023-06-092,844.002,851.002,813.002,838.002,582.75236,340
← NewerPage 14 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.