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
2025-10-303,311.003,311.003,215.003,226.003,130.74249,018
2025-10-293,215.003,367.003,215.003,267.003,170.5266,040
2025-10-283,289.003,376.003,289.003,331.003,232.64395,165
2025-10-273,342.003,414.003,313.003,352.003,253.01285,673
2025-10-243,700.003,700.003,326.003,348.003,249.13268,920
2025-10-233,349.003,374.003,336.003,367.003,267.57285,609
2025-10-223,321.003,391.003,320.003,372.003,272.42352,102
2025-10-213,333.003,338.003,301.003,338.003,239.43275,356
2025-10-203,300.003,335.003,299.003,313.003,215.17320,281
2025-10-173,337.003,337.003,283.003,330.003,231.661,608,428
2025-10-163,335.003,372.003,284.003,313.003,215.17173,159
2025-10-153,499.003,499.003,304.003,355.003,255.93666,824
2025-10-143,268.003,329.003,268.003,305.003,207.40376,638
2025-10-133,228.003,278.003,202.003,278.003,181.20421,218
2025-10-103,200.003,234.003,195.003,234.003,138.50545,842
2025-10-093,181.003,219.003,155.003,219.003,123.9491,355
2025-10-083,180.003,199.003,156.003,180.003,086.09116,603
2025-10-073,282.003,283.003,194.003,211.003,116.18103,706
2025-10-063,293.003,326.003,267.003,274.003,177.32523,114
2025-10-033,288.003,342.003,284.003,316.003,218.0858,291
2025-10-023,270.003,310.003,263.003,273.003,176.35272,955
2025-10-013,260.003,289.003,258.003,269.003,172.47292,331
2025-09-303,243.003,292.003,240.003,270.003,173.44110,675
2025-09-293,305.003,305.003,237.003,241.003,145.2945,630
2025-09-263,207.003,259.003,207.003,252.003,155.9771,692
2025-09-253,229.003,240.003,195.003,210.003,115.21111,326
2025-09-233,259.003,327.003,259.003,268.003,171.50329,474
2025-09-223,263.003,279.003,219.003,244.003,148.20294,016
2025-09-193,281.003,340.003,241.003,340.003,241.37683,966
2025-09-183,328.003,328.003,270.003,300.003,202.5592,010
2025-09-173,321.003,321.003,272.003,281.003,184.1154,912
2025-09-163,301.003,351.003,272.003,276.003,179.26323,153
2025-09-153,300.003,359.003,281.003,311.003,213.23803,887
2025-09-123,333.003,355.003,291.003,300.003,202.55612,689
2025-09-113,345.003,369.003,294.003,334.003,235.551,080,160
2025-09-103,342.003,366.003,314.003,345.003,246.2229,538
2025-09-093,396.003,396.003,337.003,338.003,239.431,358,153
2025-09-083,397.003,397.003,351.003,370.003,270.48116,826
2025-09-053,348.003,371.003,292.003,357.003,257.87502,103
2025-09-043,277.003,335.003,276.003,315.003,217.111,981,642
2025-09-033,262.003,311.003,231.003,263.003,166.641,599,610
2025-09-023,490.003,490.003,284.003,296.003,198.671,531,653
2025-09-013,475.003,480.003,440.003,465.003,362.68849,203
2025-08-293,479.003,539.003,465.003,478.003,375.2995,668
2025-08-283,529.003,529.003,475.003,490.003,386.942,571,900
2025-08-273,490.003,540.003,470.003,510.003,406.35395,819
2025-08-263,569.003,570.003,501.003,501.003,397.61362,338
2025-08-253,540.003,635.003,537.003,610.003,503.4058,609
2025-08-223,540.003,540.003,493.003,520.003,416.05906,824
2025-08-213,618.003,618.003,508.003,538.003,433.52445,726
2025-08-203,538.003,588.003,523.003,562.003,456.81466,903
2025-08-193,628.003,628.003,576.003,600.003,449.67991,241
2025-08-183,653.003,674.003,599.003,609.003,458.29744,414
2025-08-153,627.003,708.003,627.003,629.003,477.46302,722
2025-08-143,654.003,699.003,646.003,647.003,494.7164,460
2025-08-133,704.003,707.003,620.003,641.003,488.9652,129
2025-08-123,774.003,774.003,679.003,687.003,533.04801,490
2025-08-113,767.003,783.003,729.003,760.003,602.99334,197
2025-08-083,767.003,798.003,751.003,768.003,610.6533,626
2025-08-073,801.003,825.003,775.003,780.003,622.153,393,953
← NewerPage 5 of 21 · 1,251 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.