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
2026-01-283,101.003,166.003,050.003,136.003,043.3948,529
2026-01-273,186.003,186.003,062.003,100.003,008.46118,844
2026-01-263,239.003,239.003,082.003,082.002,990.9926,018
2026-01-233,196.003,196.003,096.003,096.003,004.576,904
2026-01-223,244.003,244.003,082.003,105.003,013.31162,689
2026-01-213,289.003,289.003,060.003,116.003,023.9866,889
2026-01-203,281.003,281.003,082.003,138.003,045.3316,233
2026-01-193,240.003,240.003,119.003,125.003,032.7227,149
2026-01-163,200.003,244.003,173.003,244.003,148.20122,393
2026-01-153,199.003,200.003,130.003,200.003,105.5052,296
2026-01-143,289.003,289.003,095.003,133.003,040.4824,858
2026-01-133,170.003,192.003,139.003,162.003,068.6335,977
2026-01-123,290.003,290.003,146.003,156.003,062.8020,110
2026-01-093,280.003,280.003,187.003,210.003,115.2123,992
2026-01-083,329.003,329.003,207.003,274.003,177.3220,013
2026-01-073,152.003,228.003,116.003,228.003,132.6816,503
2026-01-063,162.003,162.003,121.003,152.003,058.92113,400
2026-01-053,389.003,389.003,123.003,153.003,059.8919,723
2026-01-023,300.003,300.003,173.003,300.003,202.559,039
2025-12-313,389.003,389.003,229.003,232.003,136.56220
2025-12-303,389.003,389.003,230.003,235.003,139.473,282
2025-12-293,378.003,378.003,233.003,278.003,181.2019,053
2025-12-243,232.003,235.003,218.003,218.003,122.972,405
2025-12-233,330.003,330.003,196.003,233.003,137.53152,214
2025-12-223,160.003,172.003,128.003,172.003,078.3397,085
2025-12-193,150.003,160.003,087.003,160.003,066.68463,713
2025-12-183,085.003,144.003,075.003,124.003,031.75273,879
2025-12-173,100.003,100.003,000.003,085.002,993.9070,338
2025-12-153,041.003,145.003,027.003,124.003,031.7536,209
2025-12-123,101.003,209.003,066.003,100.003,008.46191,393
2025-12-113,140.003,140.003,092.003,100.003,008.4687,773
2025-12-103,210.003,210.003,106.003,140.003,047.28113,291
2025-12-093,255.003,255.003,143.003,158.003,064.74648,468
2025-12-083,264.003,264.003,162.003,216.003,121.03147,848
2025-12-053,319.003,319.003,200.003,204.003,109.3952,102
2025-12-043,234.003,274.003,225.003,258.003,161.79286,151
2025-12-033,274.003,670.003,200.003,231.003,135.59174,836
2025-12-023,240.003,245.003,191.003,217.003,122.00182,817
2025-12-013,193.003,259.003,190.003,238.003,142.38108,692
2025-11-283,274.003,300.003,237.003,267.003,170.52123,804
2025-11-273,210.003,285.003,209.003,274.003,177.32230,659
2025-11-263,143.003,198.003,101.003,198.003,103.5670,748
2025-11-253,194.003,194.003,091.003,143.003,050.1968,200
2025-11-243,052.003,163.003,052.003,130.003,037.57248,614
2025-11-213,100.003,177.003,078.003,177.003,083.18131,480
2025-11-203,199.003,199.003,153.003,153.003,059.89227,371
2025-11-193,030.003,196.003,030.003,184.003,089.98323,160
2025-11-183,225.003,316.003,171.003,189.003,094.83544,167
2025-11-173,078.003,223.003,078.003,215.003,120.0681,305
2025-11-143,131.003,330.003,131.003,237.003,141.4150,439
2025-11-133,250.003,289.003,250.003,271.003,174.4136,729
2025-11-123,325.003,356.003,195.003,286.003,188.9655,852
2025-11-113,293.003,326.003,273.003,302.003,204.4947,146
2025-11-103,341.003,341.003,252.003,311.003,213.2336,625
2025-11-073,343.003,343.003,241.003,277.003,180.2364,373
2025-11-063,245.003,335.003,209.003,300.003,202.55289,945
2025-11-053,269.003,270.003,210.003,245.003,149.17281,874
2025-11-043,364.003,364.003,011.003,261.003,164.7057,024
2025-11-033,285.003,286.003,121.003,222.003,126.8553,438
2025-10-313,201.003,359.003,194.003,207.003,112.3067,648
← NewerPage 4 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.