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
2026-04-243,061.003,082.003,005.003,030.002,985.52138,298
2026-04-233,046.003,065.003,026.003,065.003,020.0111,309
2026-04-223,053.003,089.003,031.003,057.003,012.1237,367
2026-04-213,130.003,130.003,073.003,073.002,982.2596,230
2026-04-203,149.003,150.003,104.003,150.003,056.986,047
2026-04-173,113.003,173.003,093.003,150.003,056.98178,192
2026-04-163,130.003,168.003,104.003,130.003,037.5784,081
2026-04-153,107.003,115.003,066.003,108.003,016.2222,074
2026-04-143,026.003,081.003,025.003,081.002,990.02236,646
2026-04-133,029.003,029.002,975.003,015.002,925.9738,651
2026-04-103,063.003,063.003,010.003,015.002,925.97104,569
2026-04-093,050.003,050.003,021.003,030.002,940.521,008,568
2026-04-083,035.003,079.003,029.003,063.002,972.551,130,228
2026-04-072,963.002,990.002,928.002,960.002,872.59384,109
2026-04-022,930.002,966.002,905.002,957.002,869.68158,053
2026-04-012,996.002,996.002,891.002,930.002,843.48256,835
2026-03-312,901.002,923.002,881.002,896.002,810.48447,924
2026-03-302,891.002,901.002,856.002,901.002,815.33172,968
2026-03-272,947.002,963.002,863.002,888.002,802.72313,984
2026-03-263,029.003,029.002,881.002,937.002,850.27184,944
2026-03-252,901.002,962.002,901.002,941.002,854.1581,333
2026-03-243,091.003,130.002,820.002,977.002,889.09117,908
2026-03-233,051.003,155.002,840.002,960.002,872.59171,564
2026-03-203,160.003,302.002,978.002,978.002,890.061,161,446
2026-03-193,176.003,176.003,009.003,026.002,936.64171,701
2026-03-183,131.003,131.003,056.003,064.002,973.52894,792
2026-03-173,112.003,350.002,976.003,058.002,967.70383,073
2026-03-163,078.003,078.002,965.003,070.002,979.34362,911
2026-03-132,992.003,024.002,980.002,991.002,902.6882,859
2026-03-124,199.004,199.003,003.003,004.002,915.29147,257
2026-03-113,139.003,139.002,994.003,061.002,970.61598,548
2026-03-103,066.003,066.002,977.003,040.002,950.23174,305
2026-03-093,249.003,249.002,928.002,980.002,892.00204,542
2026-03-063,227.003,242.003,133.003,141.003,048.2556,670
2026-03-053,300.003,300.003,179.003,179.003,085.121,037,048
2026-03-043,177.003,203.003,122.003,174.003,080.2761,186
2026-03-033,140.003,339.003,124.003,179.003,085.123,159,809
2026-03-023,473.003,473.003,216.003,250.003,154.03662,639
2026-02-273,196.003,321.003,196.003,308.003,210.31813,272
2026-02-263,252.003,297.003,242.003,244.003,148.20337,933
2026-02-253,131.003,339.003,131.003,252.003,155.971,294,401
2026-02-243,231.003,233.003,195.003,199.003,104.5368,852
2026-02-233,350.003,350.003,193.003,232.003,136.56158,624
2026-02-203,103.003,238.003,103.003,199.003,104.53129,570
2026-02-193,220.003,268.003,202.003,209.003,114.24374,094
2026-02-183,195.003,268.003,195.003,261.003,164.70400,653
2026-02-173,269.003,269.003,207.003,250.003,154.03516,599
2026-02-163,289.003,289.003,216.003,221.003,125.88440,922
2026-02-133,281.003,325.003,213.003,256.003,159.85517,774
2026-02-123,418.003,418.003,176.003,265.003,168.58327,390
2026-02-113,276.003,288.003,166.003,256.003,159.85609,564
2026-02-103,180.003,204.003,148.003,192.003,097.7482,437
2026-02-093,299.003,299.003,106.003,120.003,027.8742,471
2026-02-063,277.003,277.003,160.003,186.003,091.9296,659
2026-02-053,055.003,280.003,055.003,158.003,064.7432,351
2026-02-043,274.003,274.003,138.003,214.003,119.0955,023
2026-02-033,194.003,199.003,120.003,147.003,054.07224,253
2026-02-023,179.003,194.003,100.003,150.003,056.9829,990
2026-01-303,179.003,179.003,100.003,160.003,066.68110,703
2026-01-293,245.003,245.003,100.003,100.003,008.4622,368
← NewerPage 3 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.