Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHC.JSE stock page

Shaftesbury Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,054.003,121.003,054.003,117.003,071.24425,816
2026-07-213,109.003,112.003,040.003,040.002,995.3758,408
2026-07-203,135.003,161.003,102.003,102.003,056.4684,447
2026-07-173,126.003,178.003,126.003,165.003,118.54107,305
2026-07-163,100.003,126.003,084.003,126.003,080.1110,646
2026-07-153,067.003,118.003,029.003,118.003,072.2331,536
2026-07-143,082.003,082.003,029.003,061.003,016.0630,772
2026-07-133,069.003,098.003,056.003,091.003,045.6216,345
2026-07-103,071.003,106.003,065.003,106.003,060.4049,564
2026-07-093,079.003,136.003,032.003,136.003,089.9631,810
2026-07-083,091.003,099.003,019.003,075.003,029.8617,255
2026-07-073,074.003,126.003,069.003,121.003,075.1822,335
2026-07-063,077.003,082.003,027.003,068.003,022.96494,096
2026-07-033,097.003,099.003,033.003,069.003,023.959,748
2026-07-023,052.003,100.003,022.003,100.003,054.49264,398
2026-07-013,010.003,041.002,996.003,020.002,975.67252,957
2026-06-303,024.003,049.003,007.003,049.003,004.24649,077
2026-06-293,019.003,048.003,017.003,018.002,973.7036,422
2026-06-263,079.003,097.003,022.003,097.003,051.54178,944
2026-06-253,083.003,099.003,058.003,079.003,033.8024,420
2026-06-243,005.003,062.003,000.003,034.002,989.46755,625
2026-06-232,920.002,927.002,896.002,927.002,884.039,695
2026-06-222,945.002,945.002,874.002,920.002,877.13382,341
2026-06-192,945.002,988.002,924.002,945.002,901.77535,803
2026-06-182,947.002,996.002,927.002,996.002,952.02145,670
2026-06-172,963.002,970.002,925.002,943.002,899.8057,765
2026-06-153,020.003,020.002,966.002,970.002,926.40423,675
2026-06-122,944.002,973.002,944.002,950.002,906.69374,846
2026-06-112,957.002,957.002,905.002,919.002,876.1591,842
2026-06-102,923.002,980.002,916.002,945.002,901.77875,585
2026-06-092,877.002,938.002,870.002,938.002,894.874,280
2026-06-082,906.002,906.002,848.002,879.002,836.7426,473
2026-06-052,916.002,928.002,888.002,917.002,874.1830,528
2026-06-042,900.002,929.002,871.002,929.002,886.00167,011
2026-06-032,937.002,937.002,876.002,900.002,857.43140,768
2026-06-022,938.002,962.002,900.002,910.002,867.281,109,898
2026-06-012,950.002,983.002,922.002,943.002,899.8010,563
2026-05-293,000.003,024.002,986.003,020.002,975.6711,542
2026-05-282,973.003,008.002,949.002,999.002,954.9741,027
2026-05-273,011.003,024.002,974.002,997.002,953.0037,635
2026-05-262,960.002,993.002,948.002,956.002,912.6146,008
2026-05-252,912.003,065.002,828.002,937.002,893.8813,249
2026-05-222,947.002,960.002,920.002,944.002,900.782,234
2026-05-212,811.002,950.002,811.002,932.002,888.9694,599
2026-05-202,920.002,945.002,879.002,943.002,899.80474,073
2026-05-192,925.002,934.002,897.002,910.002,867.2885,650
2026-05-182,846.002,895.002,828.002,895.002,852.5043,638
2026-05-152,835.002,866.002,802.002,857.002,815.06193,694
2026-05-142,855.002,876.002,845.002,860.002,818.0178,663
2026-05-132,855.002,880.002,826.002,876.002,833.7836,869
2026-05-122,927.002,930.002,888.002,911.002,868.27123,864
2026-05-112,949.002,984.002,943.002,962.002,918.5215,810
2026-05-082,977.003,002.002,934.002,998.002,953.9946,376
2026-05-073,002.003,017.002,941.002,975.002,931.331,107,653
2026-05-062,939.003,051.002,939.003,033.002,988.48118,702
2026-05-053,010.003,018.002,914.002,939.002,895.86272,928
2026-05-043,220.003,233.002,990.003,100.003,054.4942,993
2026-04-302,971.003,053.002,940.003,053.003,008.1840,016
2026-04-292,989.002,989.002,946.002,973.002,929.3633,693
2026-04-283,022.003,022.002,950.002,979.002,935.2723,107
← NewerPage 2 of 3 · 125 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.