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
2023-06-082,990.002,990.002,825.002,845.002,589.12383,379
2023-06-072,963.002,963.002,891.002,891.002,630.98292,518
2023-06-062,925.002,975.002,918.002,975.002,707.43288,425
2023-06-053,004.003,030.002,925.002,927.002,663.74302,518
2023-06-022,950.003,024.002,949.003,012.002,741.10804,217
2023-06-012,928.002,957.002,909.002,935.002,671.022,272,051
2023-05-312,892.002,937.002,888.002,936.002,671.93311,303
2023-05-302,900.002,948.002,895.002,924.002,661.01913,249
2023-05-292,921.003,098.002,859.002,859.002,601.8670,089
2023-05-262,884.002,931.002,861.002,875.002,616.42293,180
2023-05-252,883.002,926.002,851.002,892.002,631.89437,213
2023-05-242,877.002,918.002,859.002,892.002,631.89283,718
2023-05-232,760.002,951.002,760.002,859.002,601.86651,072
2023-05-222,769.002,920.002,769.002,889.002,629.16525,827
2023-05-192,842.002,896.002,769.002,769.002,519.96421,893
2023-05-182,760.002,881.002,760.002,842.002,586.39598,885
2023-05-172,813.002,834.002,780.002,816.002,562.73438,304
2023-05-162,748.002,800.002,748.002,781.002,530.88123,414
2023-05-152,703.002,748.002,672.002,747.002,499.93228,310
2023-05-122,776.002,800.002,750.002,758.002,509.94463,018
2023-05-112,745.002,790.002,735.002,749.002,501.75808,695
2023-05-102,702.002,731.002,693.002,706.002,462.62648,589
2023-05-092,601.002,708.002,601.002,667.002,427.13202,358
2023-05-082,728.002,750.002,602.002,694.002,451.7067,650
2023-05-052,714.002,731.002,682.002,692.002,449.88776,531
2023-05-042,667.002,680.002,639.002,660.002,420.76115,332
2023-05-032,684.002,705.002,662.002,667.002,427.13523,994
2023-05-022,682.002,722.002,641.002,673.002,432.59461,291
2023-04-282,639.002,706.002,611.002,683.002,441.6966,692
2023-04-262,605.002,690.002,581.002,690.002,448.0696,789
2023-04-252,614.002,635.002,580.002,596.002,362.51117,536
2023-04-242,640.002,640.002,591.002,607.002,372.53125,002
2023-04-212,610.002,648.002,592.002,615.002,379.81150,512
2023-04-202,649.002,719.002,624.002,624.002,388.00324,691
2023-04-192,660.002,666.002,641.002,654.002,415.30102,477
2023-04-182,691.002,694.002,660.002,674.002,433.50358,816
2023-04-172,650.002,692.002,636.002,692.002,449.88306,648
2023-04-142,659.002,688.002,656.002,661.002,421.67343,320
2023-04-132,679.002,679.002,600.002,612.002,377.08377,648
2023-04-122,582.002,673.002,577.002,659.002,419.85589,914
2023-04-112,610.002,631.002,547.002,578.002,346.13298,120
2023-04-062,503.002,592.002,502.002,588.002,355.23263,502
2023-04-052,512.002,530.002,462.002,468.002,246.03433,175
2023-04-042,563.002,575.002,532.002,548.002,318.8378,636
2023-04-032,529.002,577.002,516.002,577.002,345.22457,167
2023-03-312,505.002,520.002,479.002,499.002,274.24112,261
2023-03-302,496.002,525.002,468.002,513.002,286.98314,309
2023-03-292,389.002,451.002,373.002,439.002,219.64173,344
2023-03-282,457.002,461.002,334.002,377.002,163.21498,822
2023-03-272,410.002,438.002,396.002,422.002,204.161,120,574
2023-03-242,598.002,598.002,408.002,408.002,191.42101,876
2023-03-232,610.002,615.002,495.002,503.002,277.88352,044
2023-03-222,532.002,675.002,489.002,545.002,316.10537,902
2023-03-202,409.002,599.002,321.002,515.002,288.80504,483
2023-03-172,594.002,654.002,475.002,486.002,262.41877,634
2023-03-162,680.002,759.002,634.002,647.002,408.93132,330
2023-03-152,621.002,755.002,500.002,735.002,489.011,307,240
2023-03-142,488.002,690.002,331.002,674.002,433.501,567,280
2023-03-132,727.002,749.002,520.002,539.002,310.64507,981
2023-03-102,883.002,883.002,675.002,692.002,449.88822,700
← NewerPage 15 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.