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
2025-02-122,768.002,895.002,768.002,843.002,685.58227,259
2025-02-112,899.002,899.002,780.002,800.002,644.96624,432
2025-02-102,709.002,810.002,709.002,810.002,654.41440,403
2025-02-072,796.002,851.002,790.002,805.002,649.683,296,661
2025-02-062,746.002,863.002,746.002,855.002,696.911,513,051
2025-02-052,790.002,833.002,790.002,833.002,676.13155,763
2025-02-042,869.002,869.002,784.002,795.002,640.24888,094
2025-02-032,850.002,884.002,783.002,805.002,649.68845,888
2025-01-312,874.002,882.002,818.002,880.002,720.53745,183
2025-01-302,850.002,862.002,790.002,862.002,703.53651,155
2025-01-292,898.002,898.002,840.002,850.002,692.19596,927
2025-01-282,850.002,873.002,849.002,872.002,712.972,709,141
2025-01-272,800.002,882.002,784.002,882.002,722.42463,201
2025-01-242,801.002,801.002,732.002,790.002,635.51662,741
2025-01-232,756.002,807.002,746.002,763.002,610.0148,237
2025-01-222,700.002,820.002,700.002,785.002,630.791,709,659
2025-01-212,811.002,818.002,700.002,700.002,550.50183,084
2025-01-202,892.002,892.002,803.002,827.002,670.46150,666
2025-01-172,840.002,876.002,820.002,857.002,698.8051,440
2025-01-162,901.002,901.002,818.002,820.002,663.85237,536
2025-01-153,029.003,029.002,742.002,822.002,665.74122,088
2025-01-142,710.003,127.002,710.003,127.002,953.853,145,364
2025-01-132,693.002,786.002,693.002,725.002,574.11194,806
2025-01-102,928.002,928.002,740.002,772.002,618.51567,375
2025-01-092,782.002,806.002,744.002,795.002,640.2483,132
2025-01-082,954.002,954.002,774.002,775.002,621.34826,880
2025-01-072,985.003,000.002,866.003,000.002,833.88451,841
2025-01-062,900.002,992.002,884.002,900.002,739.42375,876
2025-01-032,900.002,910.002,875.002,895.002,734.7052,783
2025-01-023,126.003,126.002,893.002,901.002,740.37116,957
2024-12-312,940.003,127.002,929.003,127.002,953.8514,832
2024-12-302,957.002,962.002,850.002,850.002,692.19634,188
2024-12-272,826.002,945.002,826.002,921.002,759.2688,170
2024-12-242,800.002,926.002,800.002,820.002,663.8587,842
2024-12-232,825.002,887.002,800.002,800.002,644.9616,670
2024-12-202,843.002,856.002,825.002,825.002,668.57885,182
2024-12-192,833.002,940.002,833.002,870.002,711.08164,444
2024-12-182,939.002,952.002,800.002,800.002,644.9636,924
2024-12-172,808.002,921.002,808.002,915.002,753.59125,900
2024-12-133,025.003,050.002,800.002,800.002,644.9667,630
2024-12-122,930.003,050.002,831.002,948.002,784.7699,619
2024-12-113,011.003,027.002,975.002,981.002,815.94136,731
2024-12-103,077.003,077.003,000.003,016.002,849.0079,655
2024-12-093,162.003,183.003,035.003,035.002,866.95192,711
2024-12-063,157.003,173.003,152.003,162.002,986.9129,609
2024-12-053,110.003,199.003,110.003,171.002,995.4259,399
2024-12-043,131.003,187.003,131.003,176.003,000.14351,098
2024-12-033,126.003,145.003,059.003,137.002,963.30196,375
2024-12-023,127.003,150.003,109.003,133.002,959.52148,458
2024-11-293,114.003,149.003,111.003,127.002,953.8564,044
2024-11-283,296.003,296.003,139.003,139.002,965.1950,532
2024-11-273,003.003,162.003,003.003,149.002,974.6346,125
2024-11-262,903.003,115.002,903.003,102.002,930.24243,822
2024-11-253,076.003,076.003,015.003,015.002,848.0554,569
2024-11-222,974.003,000.002,925.002,979.002,814.0598,531
2024-11-212,930.002,955.002,926.002,926.002,763.98201,559
2024-11-202,972.002,974.002,922.002,925.002,763.04523,148
2024-11-192,925.002,974.002,851.002,926.002,763.98403,248
2024-11-183,048.003,065.002,934.002,934.002,771.54437,395
2024-11-153,060.003,060.003,024.003,045.002,876.39185,309
← NewerPage 8 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.