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
2022-09-192,351.002,380.002,277.002,332.002,094.31192,078
2022-09-162,318.002,388.002,318.002,351.002,111.37709,623
2022-09-152,341.002,364.002,311.002,321.002,084.43324,984
2022-09-142,360.002,374.002,320.002,339.002,100.59141,072
2022-09-132,416.002,470.002,355.002,364.002,123.04151,163
2022-09-122,360.002,444.002,355.002,444.002,194.89211,482
2022-09-092,390.002,424.002,352.002,355.002,114.96203,758
2022-09-082,350.002,395.002,341.002,367.002,125.74444,011
2022-09-072,331.002,366.002,320.002,349.002,109.57136,924
2022-09-062,301.002,377.002,301.002,350.002,110.47140,145
2022-09-052,372.002,372.002,296.002,296.002,061.98223,548
2022-09-022,352.002,371.002,329.002,350.002,110.47569,059
2022-09-012,350.002,360.002,322.002,340.002,101.49501,691
2022-08-312,397.002,397.002,362.002,372.002,130.23187,325
2022-08-302,421.002,450.002,369.002,375.002,132.92156,296
2022-08-292,460.002,466.002,400.002,452.002,202.07122,341
2022-08-262,527.002,528.002,430.002,432.002,184.11217,795
2022-08-252,601.002,601.002,475.002,488.002,234.41710,222
2022-08-242,550.002,573.002,509.002,525.002,267.63286,425
2022-08-232,671.002,671.002,550.002,551.002,276.751,811,178
2022-08-222,691.002,695.002,600.002,610.002,329.411,116,492
2022-08-192,830.002,830.002,635.002,649.002,364.22423,988
2022-08-182,700.002,717.002,676.002,676.002,388.31350,846
2022-08-172,762.002,762.002,695.002,730.002,436.51182,728
2022-08-162,820.002,820.002,744.002,767.002,469.53130,147
2022-08-152,774.002,824.002,774.002,806.002,504.34103,820
2022-08-122,805.002,825.002,780.002,801.002,499.88342,450
2022-08-112,829.002,840.002,795.002,820.002,516.83407,247
2022-08-102,935.002,935.002,809.002,830.002,525.76241,901
2022-08-082,937.002,937.002,892.002,899.002,587.34154,402
2022-08-052,988.002,995.002,940.002,940.002,623.93288,282
2022-08-042,950.003,054.002,950.002,969.002,649.82448,894
2022-08-032,890.003,023.002,890.003,000.002,677.48749,918
2022-08-022,965.002,965.002,889.002,925.002,610.55475,081
2022-08-012,993.003,014.002,967.002,970.002,650.71294,490
2022-07-292,905.002,994.002,876.002,994.002,672.13766,378
2022-07-282,954.002,954.002,894.002,894.002,582.8856,559
2022-07-273,045.003,045.002,905.002,947.002,630.18317,934
2022-07-263,035.003,035.002,982.003,005.002,681.94270,091
2022-07-252,996.003,019.002,977.002,982.002,661.42848,454
2022-07-223,030.003,042.002,937.003,011.002,687.304,471,720
2022-07-212,970.003,020.002,947.002,982.002,661.42929,971
2022-07-202,995.003,025.002,930.003,004.002,681.051,024,002
2022-07-192,920.002,986.002,920.002,978.002,657.85360,795
2022-07-182,875.003,005.002,875.002,993.002,671.23366,710
2022-07-152,975.002,976.002,890.002,925.002,610.5592,298
2022-07-143,020.003,020.002,875.002,910.002,597.16193,396
2022-07-133,045.003,045.002,940.002,970.002,650.71440,579
2022-07-123,025.003,028.002,920.002,998.002,675.70207,680
2022-07-113,030.003,053.002,952.002,979.002,658.74462,243
2022-07-082,825.003,028.002,825.003,014.002,689.98286,161
2022-07-072,860.002,921.002,809.002,921.002,606.98256,823
2022-07-062,790.002,845.002,766.002,829.002,524.87124,477
2022-07-052,786.002,786.002,700.002,741.002,446.33158,916
2022-07-042,675.002,805.002,675.002,768.002,470.42137,658
2022-07-012,850.002,852.002,760.002,760.002,463.28174,185
2022-06-302,925.002,925.002,801.002,802.002,500.77321,305
2022-06-292,905.002,958.002,842.002,875.002,565.9279,478
2022-06-282,940.002,994.002,903.002,991.002,669.45340,916
2022-06-272,910.002,940.002,887.002,905.002,592.70204,396
← NewerPage 18 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.