Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3,311.00 | 3,311.00 | 3,215.00 | 3,226.00 | 3,130.74 | 249,018 |
| 2025-10-29 | 3,215.00 | 3,367.00 | 3,215.00 | 3,267.00 | 3,170.52 | 66,040 |
| 2025-10-28 | 3,289.00 | 3,376.00 | 3,289.00 | 3,331.00 | 3,232.64 | 395,165 |
| 2025-10-27 | 3,342.00 | 3,414.00 | 3,313.00 | 3,352.00 | 3,253.01 | 285,673 |
| 2025-10-24 | 3,700.00 | 3,700.00 | 3,326.00 | 3,348.00 | 3,249.13 | 268,920 |
| 2025-10-23 | 3,349.00 | 3,374.00 | 3,336.00 | 3,367.00 | 3,267.57 | 285,609 |
| 2025-10-22 | 3,321.00 | 3,391.00 | 3,320.00 | 3,372.00 | 3,272.42 | 352,102 |
| 2025-10-21 | 3,333.00 | 3,338.00 | 3,301.00 | 3,338.00 | 3,239.43 | 275,356 |
| 2025-10-20 | 3,300.00 | 3,335.00 | 3,299.00 | 3,313.00 | 3,215.17 | 320,281 |
← NewerPage 5 of 5 · 249 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 48.2975 ZAC |
| 2026-04-22 | 46.3142 ZAC |
| 2025-08-20 | 45.3616 ZAC |
| 2025-04-23 | 45.4606 ZAC |
| 2024-08-21 | 39.5813 ZAC |
| 2024-04-24 | 38.9839 ZAC |
| 2023-08-23 | 36.1073 ZAC |
| 2023-03-01 | 36.9986 ZAC |
| 2022-08-24 | 15.8464 ZAC |
| 2022-06-08 | 19.5863 ZAC |
| 2021-08-25 | 10.2130 ZAC |
| 2020-04-15 | 22.8468 ZAC |
| 2019-08-29 | 18.4736 ZAC |
| 2019-04-17 | 18.3959 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.