Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHC.JSE stock page

Shaftesbury Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-092,820.002,899.002,800.002,815.002,561.82352,536
2023-03-082,775.002,890.002,750.002,883.002,623.70598,955
2023-03-072,912.003,049.002,650.002,899.002,638.2691,869
2023-03-062,661.002,878.002,661.002,863.002,605.501,339,607
2023-03-032,750.002,750.002,654.002,654.002,415.30256,356
2023-03-022,640.002,727.002,637.002,711.002,467.17168,453
2023-03-012,809.002,809.002,601.002,646.002,408.02594,813
2023-02-282,791.002,831.002,779.002,809.002,522.69626,994
2023-02-272,791.002,791.002,709.002,757.002,475.99699,626
2023-02-242,800.002,801.002,710.002,720.002,442.761,253,793
2023-02-232,768.002,796.002,701.002,744.002,464.31490,889
2023-02-222,773.002,784.002,712.002,731.002,452.64332,521
2023-02-212,664.002,741.002,660.002,715.002,438.27327,916
2023-02-202,741.002,741.002,608.002,666.002,394.26370,952
2023-02-172,760.002,760.002,646.002,648.002,378.10605,452
2023-02-162,746.002,754.002,678.002,702.002,426.59783,370
2023-02-152,795.002,795.002,685.002,700.002,424.80362,029
2023-02-142,648.002,735.002,646.002,723.002,445.45948,580
2023-02-132,552.002,674.002,521.002,654.002,383.49708,119
2023-02-102,526.002,617.002,525.002,610.002,343.97935,549
2023-02-092,598.002,626.002,598.002,624.002,356.54220,983
2023-02-082,534.002,629.002,499.002,625.002,357.441,136,422
2023-02-072,552.002,597.002,534.002,534.002,275.72562,324
2023-02-062,650.002,650.002,563.002,586.002,322.422,649,280
2023-02-032,548.002,625.002,525.002,578.002,315.23822,526
2023-02-022,548.002,548.002,422.002,527.002,269.43253,188
2023-02-012,521.002,521.002,406.002,465.002,213.75261,153
2023-01-312,443.002,567.002,438.002,459.002,208.36262,837
2023-01-302,360.002,450.002,360.002,443.002,193.99390,256
2023-01-272,366.002,434.002,320.002,356.002,115.86142,037
2023-01-262,261.002,439.002,261.002,361.002,120.35706,188
2023-01-252,394.002,394.002,357.002,368.002,126.64426,485
2023-01-242,330.002,394.002,330.002,370.002,128.43778,778
2023-01-232,393.002,393.002,331.002,356.002,115.86330,807
2023-01-202,261.002,384.002,261.002,320.002,083.531,130,683
2023-01-192,261.002,363.002,261.002,350.002,110.47590,987
2023-01-182,356.002,377.002,339.002,339.002,100.59384,924
2023-01-172,335.002,372.002,262.002,358.002,117.66251,321
2023-01-162,298.002,341.002,298.002,313.002,077.24273,598
2023-01-132,181.002,315.002,181.002,315.002,079.04163,520
2023-01-122,195.002,289.002,141.002,287.002,053.8995,763
2023-01-112,194.002,239.002,177.002,239.002,010.78492,544
2023-01-102,180.002,209.002,155.002,194.001,970.372,661,086
2023-01-092,160.002,236.002,160.002,205.001,980.25172,851
2023-01-062,187.002,223.002,176.002,192.001,968.5833,068
2023-01-052,233.002,247.002,201.002,217.001,991.03100,113
2023-01-042,213.002,228.002,187.002,213.001,987.44285,841
2023-01-032,289.002,289.002,199.002,236.002,008.09162,062
2022-12-302,183.002,217.002,125.002,200.001,975.7645,905
2022-12-292,184.002,184.002,080.002,080.001,867.9930,024
2022-12-282,076.002,182.002,076.002,169.001,947.9278,564
2022-12-232,183.002,183.002,076.002,076.001,864.4073,476
2022-12-222,080.002,125.002,080.002,125.001,908.4069,237
2022-12-212,152.002,152.002,097.002,107.001,892.24183,506
2022-12-202,123.002,130.002,090.002,115.001,899.42197,049
2022-12-192,231.002,240.002,138.002,155.001,935.35136,893
2022-12-152,264.002,275.002,209.002,231.002,003.60310,627
2022-12-142,222.002,239.002,200.002,234.002,006.2986,178
2022-12-132,191.002,281.002,157.002,279.002,046.71606,217
2022-12-122,101.002,164.002,101.002,139.001,920.98699,885
← NewerPage 16 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.