Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHC.JSE stock page

Shaftesbury Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-073,801.003,825.003,775.003,780.003,622.153,393,953
2025-08-063,850.003,869.003,792.003,811.003,651.86483,414
2025-08-053,804.003,878.003,804.003,850.003,689.231,037,219
2025-08-043,825.003,856.003,745.003,831.003,671.02310,857
2025-08-013,812.003,812.003,724.003,789.003,630.781,320,862
2025-07-313,844.003,848.003,791.003,820.003,660.481,186,160
2025-07-303,876.003,892.003,803.003,842.003,681.561,193,472
2025-07-293,758.003,890.003,551.003,875.003,713.191,166,315
2025-07-283,783.003,795.003,740.003,741.003,584.7861,420
2025-07-253,794.003,795.003,760.003,774.003,616.402,238,898
2025-07-243,790.003,805.003,770.003,803.003,644.19445,416
2025-07-233,787.003,790.003,722.003,790.003,631.742,726,297
2025-07-223,787.003,787.003,718.003,755.003,598.201,745,336
2025-07-213,710.003,782.003,691.003,770.003,612.57143,405
2025-07-183,596.003,685.003,596.003,685.003,531.12358,956
2025-07-173,658.003,669.003,631.003,660.003,507.16851,534
2025-07-163,680.003,711.003,633.003,671.003,517.701,850,039
2025-07-153,702.003,731.003,645.003,705.003,550.28997,056
2025-07-143,638.003,717.003,638.003,700.003,545.491,846,855
2025-07-113,712.003,714.003,660.003,700.003,545.493,436,635
2025-07-103,819.003,819.003,660.003,698.003,543.582,391,062
2025-07-093,729.003,819.003,711.003,819.003,659.52843,742
2025-07-083,748.003,757.003,685.003,744.003,587.661,454,349
2025-07-073,750.003,788.003,734.003,786.003,627.90294,793
2025-07-043,752.003,825.003,703.003,760.003,602.991,381,968
2025-07-033,802.003,802.003,634.003,740.003,583.821,787,302
2025-07-023,919.003,919.003,700.003,710.003,555.083,826,028
2025-07-013,848.003,860.003,781.003,860.003,698.81472,524
2025-06-303,822.003,876.003,819.003,876.003,714.143,097,537
2025-06-273,629.003,837.003,629.003,822.003,662.402,647,384
2025-06-263,837.003,837.003,698.003,760.003,602.992,351,317
2025-06-253,664.003,692.003,659.003,680.003,526.331,070,732
2025-06-243,637.003,707.003,632.003,677.003,523.45564,405
2025-06-233,705.003,707.003,640.003,648.003,495.66146,269
2025-06-203,999.003,999.003,660.003,705.003,550.283,090,140
2025-06-193,592.003,677.003,592.003,658.003,505.25148,710
2025-06-183,641.003,668.003,596.003,599.003,448.7196,020
2025-06-173,655.003,655.003,547.003,647.003,494.71396,034
2025-06-133,565.003,594.003,551.003,565.003,416.1357,522
2025-06-123,599.003,599.003,530.003,576.003,426.6782,170
2025-06-113,525.003,561.003,506.003,561.003,412.301,473,464
2025-06-103,499.003,544.003,486.003,530.003,382.5980,325
2025-06-093,495.003,508.003,473.003,488.003,342.3592,546
2025-06-063,510.003,517.003,466.003,500.003,353.85478,995
2025-06-053,465.003,529.003,460.003,501.003,354.80504,790
2025-06-043,467.003,518.003,431.003,485.003,339.471,207,559
2025-06-033,475.003,517.003,447.003,517.003,370.14657,478
2025-06-023,670.003,670.003,460.003,486.003,340.431,982,619
2025-05-303,549.003,600.003,531.003,575.003,425.71247,517
2025-05-293,527.003,527.003,487.003,525.003,377.80310,239
2025-05-283,537.003,537.003,491.003,500.003,353.85108,355
2025-05-273,468.003,517.003,468.003,517.003,370.14200,114
2025-05-263,519.003,519.003,391.003,391.003,249.406,393
2025-05-233,498.003,503.003,415.003,466.003,321.27491,815
2025-05-223,435.003,504.003,435.003,470.003,325.1079,791
2025-05-213,500.003,500.003,437.003,450.003,305.93357,028
2025-05-203,510.003,536.003,469.003,493.003,347.1490,582
2025-05-193,450.003,491.003,401.003,490.003,344.261,395,155
2025-05-163,391.003,464.003,391.003,440.003,296.35558,072
2025-05-153,401.003,433.003,374.003,406.003,263.771,017,163
← NewerPage 6 of 21 · 1,252 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.