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
2022-03-253,215.003,321.003,215.003,313.002,938.35995,211
2022-03-243,264.003,300.003,215.003,215.002,851.43143,638
2022-03-233,357.003,358.003,280.003,280.002,909.08124,832
2022-03-223,296.003,352.003,283.003,313.002,938.35157,761
2022-03-183,308.003,314.003,250.003,296.002,923.27336,641
2022-03-173,220.003,374.003,220.003,300.002,926.82172,594
2022-03-163,234.003,311.003,218.003,280.002,909.08583,766
2022-03-153,131.003,225.003,131.003,209.002,846.11373,781
2022-03-143,221.003,289.003,204.003,234.002,868.28423,873
2022-03-113,141.003,241.003,140.003,178.002,818.61263,311
2022-03-103,121.003,236.003,090.003,143.002,787.57296,272
2022-03-093,042.003,141.003,042.003,117.002,764.51378,018
2022-03-083,026.003,069.002,981.003,027.002,684.69340,494
2022-03-073,030.003,175.002,887.003,034.002,690.90897,831
2022-03-043,349.003,349.003,013.003,135.002,780.481,511,490
2022-03-033,343.003,357.003,241.003,241.002,874.49231,415
2022-03-023,404.003,443.003,307.003,343.002,964.96358,635
2022-03-013,353.003,528.003,353.003,438.003,049.21284,474
2022-02-283,548.003,548.003,374.003,411.003,025.271,286,530
2022-02-253,336.003,395.003,335.003,385.003,002.211,049,659
2022-02-243,584.003,584.003,203.003,336.002,958.75873,570
2022-02-233,349.003,446.003,295.003,358.002,978.26424,586
2022-02-223,381.003,398.003,294.003,366.002,985.35578,463
2022-02-213,480.003,480.003,353.003,380.002,997.77506,582
2022-02-183,500.003,500.003,401.003,431.003,043.00683,396
2022-02-173,538.003,538.003,411.003,439.003,050.101,337,264
2022-02-163,490.003,508.003,403.003,465.003,073.161,044,540
2022-02-153,479.003,479.003,417.003,443.003,053.65376,200
2022-02-143,475.003,522.003,430.003,482.003,088.24586,852
2022-02-113,524.003,524.003,450.003,479.003,085.58134,835
2022-02-103,576.003,576.003,453.003,528.003,129.03598,730
2022-02-093,433.003,578.003,433.003,528.003,129.03531,371
2022-02-083,550.003,550.003,431.003,489.003,094.44251,063
2022-02-073,576.003,576.003,473.003,520.003,121.94654,406
2022-02-043,579.003,579.003,525.003,538.003,137.90307,791
2022-02-033,530.003,605.003,523.003,580.003,175.151,604,589
2022-02-023,475.003,570.003,475.003,530.003,130.81308,368
2022-02-013,626.003,626.003,500.003,516.003,118.39188,248
2022-01-313,500.003,607.003,500.003,532.003,132.58229,628
2022-01-283,527.003,576.003,450.003,576.003,171.61171,636
2022-01-273,480.003,526.003,444.003,500.003,104.20432,045
2022-01-263,475.003,586.003,475.003,527.003,128.15395,200
2022-01-253,480.003,583.003,480.003,510.003,113.07165,025
2022-01-243,636.003,636.003,488.003,488.003,093.56630,834
2022-01-213,601.003,643.003,570.003,582.003,176.9368,076
2022-01-203,850.003,850.003,662.003,664.003,249.66365,016
2022-01-193,788.003,788.003,709.003,722.003,301.10166,473
2022-01-183,771.003,790.003,695.003,751.003,326.82396,432
2022-01-173,739.003,793.003,653.003,780.003,352.54828,131
2022-01-143,565.003,709.003,564.003,658.003,244.33612,383
2022-01-133,599.003,656.003,554.003,600.003,192.89913,829
2022-01-123,475.003,621.003,475.003,589.003,183.1469,133
2022-01-113,690.003,690.003,591.003,600.003,192.89209,823
2022-01-103,600.003,669.003,598.003,655.003,241.67181,691
2022-01-073,450.003,660.003,450.003,597.003,190.23214,087
2022-01-063,451.003,665.003,451.003,624.003,214.1859,739
2022-01-053,883.003,883.003,665.003,665.003,250.5470,716
2022-01-043,623.003,764.003,602.003,764.003,338.35402,713
2022-01-033,620.003,641.003,473.003,587.003,181.36113,253
2021-12-313,300.003,639.003,300.003,623.003,213.2938,633
← NewerPage 20 of 21 · 1,253 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.