Skip to main content
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,141.00
-38.00 (-1.20%)
At close: Mar 6, 2026

Shaftesbury Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,227.003,242.003,133.003,141.003,141.00-1.20%56,670
Mar 5, 20263,300.003,300.003,179.003,179.003,179.000.16%1,037,048
Mar 4, 20263,177.003,203.003,122.003,174.003,174.00-0.16%61,186
Mar 3, 20263,140.003,339.003,124.003,179.003,179.00-2.18%3,159,809
Mar 2, 20263,473.003,473.003,216.003,250.003,250.00-1.75%662,639
Feb 27, 20263,196.003,321.003,196.003,308.003,308.001.97%813,272
Feb 26, 20263,252.003,297.003,242.003,244.003,244.00-0.25%337,933
Feb 25, 20263,131.003,339.003,131.003,252.003,252.001.66%1,294,401
Feb 24, 20263,231.003,233.003,195.003,199.003,199.00-1.02%68,852
Feb 23, 20263,350.003,350.003,193.003,232.003,232.001.03%158,624
Feb 20, 20263,103.003,238.003,103.003,199.003,199.00-0.31%129,570
Feb 19, 20263,220.003,268.003,202.003,209.003,209.00-1.59%374,094
Feb 18, 20263,195.003,268.003,195.003,261.003,261.000.34%400,653
Feb 17, 20263,269.003,269.003,207.003,250.003,250.000.90%516,599
Feb 16, 20263,289.003,289.003,216.003,221.003,221.00-1.07%440,922
Feb 13, 20263,281.003,325.003,213.003,256.003,256.00-0.28%517,774
Feb 12, 20263,418.003,418.003,176.003,265.003,265.000.28%327,390
Feb 11, 20263,276.003,288.003,166.003,256.003,256.002.01%609,564
Feb 10, 20263,180.003,204.003,148.003,192.003,192.002.31%82,437
Feb 9, 20263,299.003,299.003,106.003,120.003,120.00-2.07%42,471
Feb 6, 20263,277.003,277.003,160.003,186.003,186.000.89%96,659
Feb 5, 20263,055.003,280.003,055.003,158.003,158.00-1.74%32,351
Feb 4, 20263,274.003,274.003,138.003,214.003,214.002.13%55,023
Feb 3, 20263,194.003,199.003,120.003,147.003,147.00-0.10%224,253
Feb 2, 20263,179.003,194.003,100.003,150.003,150.00-0.32%29,990
Jan 30, 20263,179.003,179.003,100.003,160.003,160.001.94%110,703
Jan 29, 20263,245.003,245.003,100.003,100.003,100.00-1.15%22,368
Jan 28, 20263,101.003,166.003,050.003,136.003,136.001.16%48,529
Jan 27, 20263,186.003,186.003,062.003,100.003,100.000.58%118,844
Jan 26, 20263,239.003,239.003,082.003,082.003,082.00-0.45%26,018
Jan 23, 20263,196.003,196.003,096.003,096.003,096.00-0.29%6,904
Jan 22, 20263,244.003,244.003,082.003,105.003,105.00-0.35%162,689
Jan 21, 20263,289.003,289.003,060.003,116.003,116.00-0.70%66,889
Jan 20, 20263,281.003,281.003,082.003,138.003,138.000.42%16,233
Jan 19, 20263,240.003,240.003,119.003,125.003,125.00-3.67%27,149
Jan 16, 20263,200.003,244.003,173.003,244.003,244.001.38%122,393
Jan 15, 20263,199.003,200.003,130.003,200.003,200.002.14%52,296
Jan 14, 20263,289.003,289.003,095.003,133.003,133.00-0.92%24,858
Jan 13, 20263,170.003,192.003,139.003,162.003,162.000.19%35,977
Jan 12, 20263,290.003,290.003,146.003,156.003,156.00-1.68%20,110
Jan 9, 20263,280.003,280.003,187.003,210.003,210.00-1.95%23,992
Jan 8, 20263,329.003,329.003,207.003,274.003,274.001.43%20,013
Jan 7, 20263,152.003,228.003,116.003,228.003,228.002.41%16,503
Jan 6, 20263,162.003,162.003,121.003,152.003,152.00-0.03%113,400
Jan 5, 20263,389.003,389.003,123.003,153.003,153.00-4.45%19,723
Jan 2, 20263,300.003,300.003,173.003,300.003,300.002.10%9,039
Dec 31, 20253,389.003,389.003,229.003,232.003,232.00-0.09%220
Dec 30, 20253,389.003,389.003,230.003,235.003,235.00-1.31%3,282
Dec 29, 20253,378.003,378.003,233.003,278.003,278.001.86%19,053
Dec 24, 20253,232.003,235.003,218.003,218.003,218.00-0.46%2,405
Dec 23, 20253,330.003,330.003,196.003,233.003,233.001.92%152,214
Dec 22, 20253,160.003,172.003,128.003,172.003,172.000.38%97,085
Dec 19, 20253,150.003,160.003,087.003,160.003,160.001.15%463,713
Dec 18, 20253,085.003,144.003,075.003,124.003,124.001.26%273,879
Dec 17, 20253,100.003,100.003,000.003,085.003,085.00-1.25%70,338
Dec 15, 20253,041.003,145.003,027.003,124.003,124.000.77%36,209
Dec 12, 20253,101.003,209.003,066.003,100.003,100.00-191,393
Dec 11, 20253,140.003,140.003,092.003,100.003,100.00-1.27%87,773
Dec 10, 20253,210.003,210.003,106.003,140.003,140.00-0.57%51,860
Dec 9, 20253,255.003,255.003,143.003,158.003,158.00-1.80%648,468
Dec 8, 20253,264.003,264.003,162.003,216.003,216.000.37%147,848
Dec 5, 20253,319.003,319.003,200.003,204.003,204.00-1.66%28,902
Dec 4, 20253,234.003,274.003,225.003,258.003,258.000.84%286,151
Dec 3, 20253,274.003,670.003,200.003,231.003,231.000.44%174,836
Dec 2, 20253,240.003,245.003,191.003,217.003,217.00-0.65%182,817
Dec 1, 20253,193.003,259.003,190.003,238.003,238.00-0.89%108,692
Nov 28, 20253,274.003,300.003,237.003,267.003,267.00-0.21%123,804
Nov 27, 20253,210.003,285.003,209.003,274.003,274.002.38%230,659
Nov 26, 20253,143.003,198.003,101.003,198.003,198.001.75%70,748
Nov 25, 20253,194.003,194.003,091.003,143.003,143.000.42%68,200
Nov 24, 20253,052.003,163.003,052.003,130.003,130.00-1.48%248,614
Nov 21, 20253,100.003,177.003,078.003,177.003,177.000.76%131,480
Nov 20, 20253,199.003,199.003,153.003,153.003,153.00-0.97%227,371
Nov 19, 20253,030.003,196.003,030.003,184.003,184.00-0.16%323,160
Nov 18, 20253,225.003,316.003,171.003,189.003,189.00-0.81%544,167
Nov 17, 20253,078.003,223.003,078.003,215.003,215.00-0.68%81,305
Nov 14, 20253,131.003,330.003,131.003,237.003,237.00-1.04%50,439
Nov 13, 20253,250.003,289.003,250.003,271.003,271.00-0.46%36,729
Nov 12, 20253,325.003,356.003,195.003,286.003,286.00-0.48%55,852
Nov 11, 20253,293.003,326.003,273.003,302.003,302.00-0.27%47,146
Nov 10, 20253,341.003,341.003,252.003,311.003,311.001.04%36,625
Nov 7, 20253,343.003,343.003,241.003,277.003,277.00-0.70%64,373
Nov 6, 20253,245.003,335.003,209.003,300.003,300.001.69%289,945
Nov 5, 20253,269.003,270.003,210.003,245.003,245.00-0.49%281,874
Nov 4, 20253,364.003,364.003,011.003,261.003,261.001.21%57,024
Nov 3, 20253,285.003,286.003,121.003,222.003,222.000.47%53,438
Oct 31, 20253,201.003,359.003,194.003,207.003,207.00-0.59%67,648
Oct 30, 20253,311.003,311.003,215.003,226.003,226.00-1.25%249,018
Oct 29, 20253,215.003,367.003,215.003,267.003,267.00-1.92%66,040
Oct 28, 20253,289.003,376.003,289.003,331.003,331.00-0.63%395,165
Oct 27, 20253,342.003,414.003,313.003,352.003,352.000.12%285,673
Oct 24, 20253,700.003,700.003,326.003,348.003,348.00-0.56%268,920
Oct 23, 20253,349.003,374.003,336.003,367.003,367.00-0.15%285,609
Oct 22, 20253,321.003,391.003,320.003,372.003,372.001.02%352,102
Oct 21, 20253,333.003,338.003,301.003,338.003,338.000.75%275,356
Oct 20, 20253,300.003,335.003,299.003,313.003,313.00-0.51%320,281
Oct 17, 20253,337.003,337.003,283.003,330.003,330.000.51%1,608,428
Oct 16, 20253,335.003,372.003,284.003,313.003,313.00-1.25%173,159
Oct 15, 20253,499.003,499.003,304.003,355.003,355.001.51%666,824
Oct 14, 20253,268.003,329.003,268.003,305.003,305.000.82%376,638