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
2024-11-143,047.003,079.003,030.003,062.002,892.4533,450
2024-11-133,143.003,143.002,961.003,020.002,852.78594,053
2024-11-123,284.003,284.003,075.003,075.002,904.73158,637
2024-11-112,911.003,142.002,911.003,128.002,954.8093,620
2024-11-083,055.003,086.003,025.003,061.002,891.51174,029
2024-11-073,000.003,090.002,908.003,003.002,836.722,339,371
2024-11-063,050.003,151.002,967.002,967.002,802.71155,378
2024-11-053,085.003,088.003,039.003,039.002,870.73110,387
2024-11-043,074.003,122.003,074.003,084.002,913.2331,253
2024-11-013,110.003,129.003,064.003,122.002,949.13206,834
2024-10-313,294.003,294.003,129.003,133.002,959.52138,828
2024-10-303,250.003,372.003,250.003,316.003,132.39210,962
2024-10-293,156.003,299.003,156.003,280.003,098.38655,134
2024-10-283,200.003,303.003,167.003,270.003,088.93448,258
2024-10-253,239.003,239.003,212.003,222.003,043.591,605,273
2024-10-243,237.003,255.003,227.003,230.003,051.152,343,790
2024-10-233,201.003,275.003,193.003,250.003,070.04220,134
2024-10-223,245.003,250.003,193.003,194.003,017.14234,774
2024-10-213,300.003,354.003,257.003,260.003,079.49113,586
2024-10-183,351.003,366.003,323.003,335.003,150.34221,540
2024-10-173,376.003,427.003,358.003,359.003,173.01256,155
2024-10-163,423.003,423.003,309.003,351.003,165.45601,008
2024-10-153,274.003,343.003,274.003,313.003,129.55272,231
2024-10-143,270.003,270.003,232.003,251.003,070.9998,544
2024-10-113,182.003,282.003,182.003,267.003,086.10176,975
2024-10-103,240.003,301.003,240.003,251.003,070.99103,510
2024-10-093,246.003,305.003,241.003,271.003,089.88169,035
2024-10-083,221.003,240.003,200.003,232.003,053.04397,189
2024-10-073,263.003,263.003,223.003,229.003,050.2075,858
2024-10-043,225.003,334.003,225.003,310.003,126.72470,712
2024-10-033,281.003,325.003,273.003,310.003,126.72114,071
2024-10-023,427.003,427.003,339.003,343.003,157.89360,394
2024-10-013,386.003,444.003,386.003,411.003,222.13124,071
2024-09-303,412.003,412.003,370.003,377.003,190.01432,992
2024-09-273,520.003,520.003,406.003,441.003,250.47977,922
2024-09-263,650.003,650.003,395.003,439.003,248.58617,324
2024-09-253,559.003,559.003,391.003,396.003,207.961,690,058
2024-09-233,493.003,506.003,460.003,475.003,282.58408,778
2024-09-203,579.003,582.003,453.003,495.003,301.48810,841
2024-09-193,520.003,570.003,508.003,540.003,343.981,757,694
2024-09-183,513.003,534.003,508.003,508.003,313.76686,347
2024-09-173,550.003,570.003,537.003,544.003,347.76834,120
2024-09-163,647.003,647.003,545.003,545.003,348.71213,950
2024-09-133,578.003,578.003,480.003,547.003,350.60451,400
2024-09-123,516.003,554.003,498.003,498.003,304.3173,234
2024-09-113,549.003,566.003,492.003,516.003,321.31606,310
2024-09-103,500.003,546.003,496.003,540.003,343.98325,755
2024-09-093,498.003,508.003,466.003,505.003,310.92233,347
2024-09-063,559.003,559.003,483.003,502.003,308.09109,251
2024-09-053,498.003,538.003,496.003,519.003,324.15155,924
2024-09-043,447.003,491.003,420.003,472.003,279.75277,493
2024-09-033,440.003,453.003,419.003,452.003,260.86227,615
2024-09-023,201.003,459.003,201.003,459.003,267.47404,379
2024-08-303,387.003,434.003,350.003,405.003,216.46171,446
2024-08-293,408.003,444.003,360.003,370.003,183.40734,967
2024-08-283,499.003,499.003,431.003,450.003,258.9792,667
2024-08-273,400.003,471.003,400.003,448.003,257.08126,211
2024-08-263,442.003,442.003,332.003,430.003,240.0879,221
2024-08-233,495.003,495.003,425.003,443.003,252.36325,960
2024-08-223,421.003,457.003,414.003,436.003,245.7462,102
← NewerPage 9 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.