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
2026-10-163,088.003,113.003,066.003,095.003,095.0039,499
2026-10-153,108.003,127.003,062.003,100.003,100.0055,753
2026-10-143,094.003,136.003,057.003,118.003,118.0055,432
2026-10-133,038.003,038.003,010.003,037.003,037.0037,625
2026-10-123,002.003,025.002,959.003,025.003,025.0091,931
2026-10-092,950.002,995.002,950.002,970.002,970.0027,285
2026-10-082,950.003,099.002,942.002,981.002,981.00695,816
2026-10-073,030.003,056.002,993.003,027.003,027.00283,163
2026-10-063,007.003,031.002,994.003,027.003,027.0043,036
2026-10-053,000.003,022.002,971.003,022.003,022.0015,291
2026-10-022,975.003,012.002,909.002,909.002,909.001,665
2026-10-012,981.003,059.002,959.002,978.002,978.0089,611
2026-09-303,032.003,050.002,993.003,035.003,035.00137,913
2026-09-293,037.003,037.003,001.003,026.003,026.0015,179
2026-09-283,048.003,048.002,997.002,998.002,998.0032,167
2026-09-253,085.003,085.002,973.003,015.003,015.00119,189
2026-09-233,045.003,081.003,030.003,081.003,081.00446,283
2026-09-223,018.003,076.003,017.003,064.003,064.00358,391
2026-09-213,011.003,084.003,006.003,084.003,084.007,171
2026-09-182,972.003,023.002,972.003,000.003,000.001,240,364
Page 1 of 1 · 20 trading days

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.