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
2025-05-143,390.003,430.003,390.003,419.003,276.23118,984
2025-05-133,390.003,428.003,350.003,390.003,248.442,557,060
2025-05-123,550.003,550.003,358.003,391.003,249.401,233,896
2025-05-093,444.003,464.003,415.003,440.003,296.3541,622
2025-05-083,430.003,516.003,430.003,447.003,303.06525,202
2025-05-073,490.003,497.003,455.003,473.003,327.972,634,250
2025-05-063,459.003,500.003,432.003,490.003,344.26930,472
2025-05-053,448.003,490.003,311.003,450.003,305.9316,919
2025-05-023,361.003,428.003,340.003,428.003,284.85313,566
2025-04-303,299.003,349.003,295.003,314.003,175.613,037,095
2025-04-293,258.003,296.003,239.003,283.003,145.91309,329
2025-04-253,271.003,272.003,225.003,226.003,091.29130,881
2025-04-243,154.003,253.003,154.003,223.003,088.41216,034
2025-04-233,135.003,200.003,028.003,175.003,042.4286,917
2025-04-223,169.003,248.003,169.003,200.003,022.81162,625
2025-04-173,211.003,274.003,192.003,222.003,043.5941,489
2025-04-163,167.003,224.003,167.003,207.003,029.4281,242
2025-04-153,090.003,180.003,081.003,163.002,987.86158,734
2025-04-143,034.003,078.003,018.003,063.002,893.4080,921
2025-04-113,100.003,100.002,960.003,035.002,866.95149,385
2025-04-102,980.003,048.002,961.002,994.002,828.22133,578
2025-04-092,940.002,940.002,810.002,882.002,722.421,355,939
2025-04-082,891.002,990.002,851.002,984.002,818.77459,615
2025-04-072,920.003,028.002,855.002,930.002,767.763,809,887
2025-04-043,101.003,144.002,964.002,975.002,810.271,539,837
2025-04-032,993.003,190.002,955.003,020.002,852.7814,280,720
2025-04-023,003.003,010.002,966.002,993.002,827.273,421,253
2025-04-012,978.003,006.002,938.002,968.002,803.66612,613
2025-03-312,990.003,000.002,946.002,956.002,792.32110,317
2025-03-282,867.003,015.002,867.002,992.002,826.3340,834
2025-03-272,976.002,991.002,940.002,969.002,804.60110,313
2025-03-262,999.002,999.002,882.002,924.002,762.0989,350
2025-03-252,851.002,992.002,851.002,919.002,757.37275,795
2025-03-242,953.002,999.002,884.002,886.002,726.20104,146
2025-03-203,108.003,300.002,932.002,953.002,789.492,447,985
2025-03-192,906.002,906.002,737.002,752.002,599.6261,890
2025-03-182,601.002,780.002,601.002,778.002,624.1842,910
2025-03-172,723.002,799.002,723.002,756.002,603.4084,742
2025-03-142,776.002,776.002,631.002,742.002,590.1756,660
2025-03-132,681.002,821.002,677.002,680.002,531.60241,739
2025-03-122,651.002,755.002,611.002,739.002,587.34200,113
2025-03-112,704.002,759.002,667.002,693.002,543.88129,765
2025-03-102,799.002,799.002,694.002,722.002,571.2896,873
2025-03-073,009.003,009.002,651.002,757.002,604.34239,749
2025-03-062,917.002,999.002,670.002,707.002,557.11439,467
2025-03-052,825.002,946.002,765.002,788.002,633.62256,243
2025-03-042,775.002,990.002,775.002,825.002,668.57212,581
2025-03-032,986.002,986.002,848.002,905.002,744.1583,074
2025-02-282,990.002,990.002,787.002,874.002,714.86112,073
2025-02-272,989.002,989.002,759.002,932.002,769.65591,430
2025-02-262,755.002,947.002,755.002,901.002,740.373,673,682
2025-02-252,989.002,989.002,852.002,884.002,724.31838,774
2025-02-243,009.003,009.002,901.002,932.002,769.651,596,519
2025-02-212,860.002,990.002,860.002,960.002,796.10984,909
2025-02-202,929.003,000.002,881.002,994.002,828.22100,467
2025-02-192,871.002,928.002,866.002,922.002,760.20924,567
2025-02-182,919.002,972.002,882.002,943.002,780.041,017,692
2025-02-172,725.002,919.002,725.002,919.002,757.374,534,624
2025-02-142,742.002,913.002,742.002,894.002,733.75126,863
2025-02-132,750.002,867.002,750.002,862.002,703.531,922,348
← NewerPage 7 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.