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
2022-06-242,882.002,904.002,859.002,883.002,573.0685,211
2022-06-232,850.002,909.002,850.002,907.002,594.48163,752
2022-06-222,903.002,918.002,864.002,915.002,601.62137,270
2022-06-212,948.002,969.002,899.002,910.002,597.1692,187
2022-06-202,829.002,948.002,829.002,926.002,611.44238,011
2022-06-172,900.002,962.002,830.002,830.002,525.76835,492
2022-06-152,860.002,954.002,860.002,949.002,631.97867,880
2022-06-142,915.002,957.002,868.002,870.002,561.46454,503
2022-06-133,011.003,011.002,901.002,923.002,608.76558,617
2022-06-103,022.003,038.002,975.003,027.002,701.58115,507
2022-06-092,993.003,078.002,989.003,040.002,713.18212,716
2022-06-083,102.003,112.003,028.003,041.002,714.0757,592
2022-06-073,113.003,134.003,091.003,133.002,778.70458,266
2022-06-063,138.003,147.003,078.003,101.002,750.32195,795
2022-06-033,051.003,149.003,029.003,029.002,686.46149,634
2022-06-023,147.003,193.003,140.003,141.002,785.8018,301
2022-06-013,150.003,215.003,140.003,142.002,786.69241,646
2022-05-313,180.003,202.003,118.003,190.002,829.26320,807
2022-05-303,137.003,310.003,134.003,169.002,810.63488,495
2022-05-273,050.003,156.003,050.003,121.002,768.06174,834
2022-05-263,140.003,140.003,035.003,100.002,749.44310,075
2022-05-253,160.003,160.003,019.003,050.002,705.09207,731
2022-05-243,108.003,167.003,044.003,058.002,712.18145,687
2022-05-233,104.003,108.003,065.003,085.002,736.13125,485
2022-05-203,074.003,147.003,056.003,085.002,736.13196,292
2022-05-193,333.003,333.003,065.003,090.002,740.57736,721
2022-05-183,247.003,259.003,171.003,186.002,825.71587,758
2022-05-173,284.003,319.003,210.003,221.002,856.75792,368
2022-05-163,200.003,274.003,200.003,259.002,890.45186,304
2022-05-133,135.003,199.003,098.003,198.002,836.351,029,943
2022-05-123,000.003,199.003,000.003,137.002,782.25288,242
2022-05-113,100.003,183.003,095.003,156.002,799.10336,093
2022-05-103,250.003,250.003,054.003,112.002,760.08171,673
2022-05-093,085.003,333.003,009.003,120.002,767.171,470,625
2022-05-063,130.003,244.003,117.003,145.002,789.35690,903
2022-05-053,200.003,202.003,020.003,169.002,810.63246,559
2022-05-043,100.003,218.003,083.003,120.002,767.17909,342
2022-05-033,215.003,322.003,176.003,188.002,827.48368,450
2022-04-293,210.003,310.003,210.003,277.002,906.42294,903
2022-04-283,216.003,263.003,210.003,239.002,872.72329,694
2022-04-263,152.003,183.003,118.003,147.002,791.12145,961
2022-04-253,174.003,192.003,136.003,166.002,807.97185,807
2022-04-223,276.003,354.003,226.003,228.002,862.96331,188
2022-04-213,171.003,329.003,164.003,301.002,927.71325,906
2022-04-203,140.003,167.003,130.003,167.002,808.86385,541
2022-04-193,166.003,166.003,104.003,152.002,795.55475,729
2022-04-143,100.003,138.003,075.003,115.002,762.74407,778
2022-04-133,200.003,200.003,027.003,041.002,697.113,715,016
2022-04-123,182.003,222.003,115.003,121.002,768.06486,367
2022-04-113,301.003,302.003,217.003,260.002,891.34466,911
2022-04-083,260.003,299.003,220.003,223.002,858.53582,058
2022-04-073,268.003,339.003,255.003,291.002,918.841,894,468
2022-04-063,429.003,429.003,239.003,251.002,883.36847,025
2022-04-053,315.003,315.003,200.003,290.002,917.95809,379
2022-04-043,259.003,344.003,224.003,224.002,859.41331,803
2022-04-013,355.003,376.003,307.003,312.002,937.46628,639
2022-03-313,366.003,370.003,329.003,353.002,973.82259,657
2022-03-303,356.003,372.003,330.003,365.002,984.47415,265
2022-03-293,386.003,400.003,315.003,315.002,940.12520,314
2022-03-283,429.003,429.003,329.003,353.002,973.82334,185
← NewerPage 19 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.