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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SHC.JSE stock page

Shaftesbury Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-122,101.002,164.002,101.002,139.001,920.98699,885
2022-12-092,175.002,175.002,103.002,130.001,912.9058,375
2022-12-082,104.002,171.002,104.002,148.001,929.0681,236
2022-12-072,145.002,172.002,124.002,156.001,936.24232,030
2022-12-062,125.002,161.002,112.002,145.001,926.37873,279
2022-12-052,225.002,225.002,125.002,125.001,908.40969,483
2022-12-022,167.002,213.002,146.002,181.001,958.70181,107
2022-12-012,154.002,222.002,142.002,178.001,956.001,890,902
2022-11-302,155.002,155.002,058.002,063.001,852.72437,103
2022-11-292,155.002,156.002,100.002,111.001,895.83191,206
2022-11-282,167.002,205.002,152.002,163.001,942.53138,144
2022-11-252,195.002,225.002,137.002,150.001,930.86122,558
2022-11-242,200.002,247.002,174.002,239.002,010.78133,877
2022-11-232,250.002,250.002,181.002,204.001,979.35184,588
2022-11-222,181.002,241.002,175.002,202.001,977.56260,445
2022-11-212,275.002,290.002,188.002,196.001,972.17179,713
2022-11-182,306.002,306.002,198.002,262.002,031.44689,100
2022-11-172,216.002,251.002,213.002,232.002,004.50142,773
2022-11-162,276.002,276.002,183.002,200.001,975.76229,771
2022-11-152,267.002,304.002,226.002,303.002,068.26166,747
2022-11-142,313.002,313.002,248.002,280.002,047.61155,465
2022-11-112,310.002,383.002,310.002,321.002,084.43191,845
2022-11-102,182.002,290.002,170.002,290.002,056.59252,476
2022-11-092,250.002,255.002,200.002,205.001,980.2566,119
2022-11-082,245.002,274.002,229.002,250.002,020.66170,670
2022-11-072,209.002,275.002,209.002,251.002,021.56181,985
2022-11-042,200.002,229.002,169.002,225.001,998.2184,378
2022-11-032,266.002,286.002,187.002,210.001,984.74193,553
2022-11-022,289.002,289.002,226.002,275.002,043.12453,454
2022-11-012,269.002,315.002,255.002,289.002,055.69851,399
2022-10-312,231.002,269.002,202.002,255.002,025.15334,500
2022-10-282,227.002,233.002,181.002,228.002,000.91218,517
2022-10-272,250.002,277.002,182.002,266.002,035.03615,443
2022-10-262,141.002,258.002,141.002,258.002,027.851,017,298
2022-10-252,090.002,167.002,064.002,153.001,933.55606,988
2022-10-242,028.002,121.002,017.002,100.001,885.95555,026
2022-10-212,091.002,094.002,006.002,020.001,814.11138,282
2022-10-202,037.002,084.001,997.002,068.001,857.2197,979
2022-10-192,183.002,183.001,996.002,050.001,841.05352,341
2022-10-182,079.002,124.002,067.002,084.001,871.58281,821
2022-10-172,000.002,090.001,971.002,075.001,863.50776,045
2022-10-142,000.002,030.001,963.001,994.001,790.76918,225
2022-10-131,925.002,103.001,918.001,967.001,766.51845,777
2022-10-121,945.001,973.001,871.001,933.001,735.97433,320
2022-10-112,075.002,075.001,956.001,977.001,775.49311,115
2022-10-102,086.002,117.002,086.002,100.001,885.95380,667
2022-10-072,106.002,121.002,072.002,097.001,883.26458,383
2022-10-062,070.002,096.002,063.002,080.001,867.99668,948
2022-10-052,117.002,121.002,042.002,054.001,844.64322,730
2022-10-042,192.002,229.002,153.002,153.001,933.55212,535
2022-10-032,131.002,206.002,114.002,145.001,926.37314,380
2022-09-302,036.002,147.002,036.002,125.001,908.40814,378
2022-09-292,079.002,195.001,995.002,042.001,833.86519,540
2022-09-281,925.002,012.001,891.002,000.001,796.151,057,946
2022-09-272,024.002,030.001,969.001,973.001,771.90718,182
2022-09-262,070.002,101.002,000.002,039.001,831.17530,976
2022-09-232,255.002,255.002,139.002,150.001,930.86274,542
2022-09-222,290.002,290.002,250.002,255.002,025.15168,901
2022-09-212,359.002,390.002,320.002,335.002,097.00221,948
2022-09-202,409.002,409.002,336.002,355.002,114.96243,265
← NewerPage 17 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.