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
2021-12-303,599.003,646.003,595.003,646.003,233.69113,227
2021-12-293,614.003,618.003,562.003,618.003,208.86123,554
2021-12-283,485.003,615.003,460.003,515.003,117.5046,825
2021-12-243,500.003,500.003,439.003,477.003,083.8018,918
2021-12-233,500.003,518.003,413.003,475.003,082.03217,073
2021-12-223,374.003,477.003,374.003,462.003,070.50288,430
2021-12-213,300.003,378.003,300.003,374.002,992.45289,503
2021-12-203,404.003,426.003,273.003,303.002,929.481,656,770
2021-12-173,401.003,431.003,375.003,405.003,019.942,097,094
2021-12-153,426.003,472.003,399.003,410.003,024.38573,628
2021-12-143,290.003,398.003,253.003,385.003,002.21499,500
2021-12-133,405.003,470.003,318.003,318.002,942.781,044,602
2021-12-103,600.003,600.003,377.003,405.003,019.94404,876
2021-12-093,429.003,593.003,400.003,457.003,066.06694,261
2021-12-083,630.003,630.003,418.003,430.003,042.121,254,724
2021-12-073,456.003,516.003,456.003,516.003,118.39821,750
2021-12-063,455.003,455.003,383.003,422.003,035.02482,906
2021-12-033,470.003,490.003,419.003,433.003,044.78156,516
2021-12-023,444.003,463.003,412.003,458.003,066.95351,042
2021-12-013,550.003,550.003,410.003,445.003,055.42512,555
2021-11-303,625.003,625.003,479.003,497.003,101.541,629,320
2021-11-293,579.003,638.003,570.003,636.003,224.82640,474
2021-11-263,630.003,677.003,531.003,579.003,174.27870,960
2021-11-253,509.003,650.003,509.003,647.003,234.58119,074
2021-11-243,563.003,608.003,551.003,586.003,180.48173,259
2021-11-233,565.003,617.003,558.003,598.003,191.1259,446
2021-11-223,510.003,609.003,510.003,590.003,184.02248,011
2021-11-193,520.003,600.003,505.003,519.003,121.05105,920
2021-11-183,466.003,599.003,460.003,577.003,172.49107,192
2021-11-173,401.003,563.003,401.003,521.003,122.83382,882
2021-11-163,461.003,528.003,459.003,520.003,121.94114,730
2021-11-153,450.003,515.003,416.003,442.003,052.76436,813
2021-11-123,401.003,533.003,401.003,497.003,101.541,083,895
2021-11-113,509.003,519.003,458.003,495.003,099.771,355,168
2021-11-103,413.003,541.003,413.003,468.003,075.82156,032
2021-11-093,401.003,530.003,325.003,325.002,948.99126,650
2021-11-083,350.003,584.003,350.003,526.003,127.26135,448
2021-11-053,301.003,531.003,301.003,498.003,102.43166,683
2021-11-043,300.003,500.003,300.003,485.003,090.90280,800
2021-11-033,330.003,503.003,330.003,457.003,066.06663,606
2021-11-023,425.003,524.003,425.003,493.003,097.99248,308
2021-10-293,434.003,500.003,434.003,448.003,058.08422,590
2021-10-283,201.003,502.003,201.003,484.003,090.01243,754
2021-10-273,355.003,425.003,355.003,416.003,029.70119,361
2021-10-263,334.003,381.003,291.003,355.002,975.60238,424
2021-10-253,377.003,377.003,330.003,350.002,971.16438,917
2021-10-223,112.003,333.003,112.003,325.002,948.99340,858
2021-10-213,205.003,339.003,205.003,310.002,935.69654,546
2021-10-203,170.003,211.003,115.003,205.002,842.56113,922
← NewerPage 21 of 21 · 1,249 trading days

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.