Skip to main content
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,990.00
-40.00 (-1.32%)
Last updated: Apr 28, 2026, 1:48 PM SAST

Shaftesbury Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,061.003,082.003,005.003,030.003,030.00-1.14%138,298
Apr 23, 20263,046.003,065.003,026.003,065.003,065.000.26%11,309
Apr 22, 20263,053.003,089.003,031.003,057.003,057.00-0.52%37,367
Apr 21, 20263,130.003,130.003,073.003,073.003,026.69-2.44%96,230
Apr 20, 20263,149.003,150.003,104.003,150.003,102.53-6,047
Apr 17, 20263,113.003,173.003,093.003,150.003,102.530.64%178,192
Apr 16, 20263,130.003,168.003,104.003,130.003,082.830.71%84,081
Apr 15, 20263,107.003,115.003,066.003,108.003,061.160.88%22,074
Apr 14, 20263,026.003,081.003,025.003,081.003,034.572.19%236,646
Apr 13, 20263,029.003,029.002,975.003,015.002,969.56-38,651
Apr 10, 20263,063.003,063.003,010.003,015.002,969.56-0.50%104,569
Apr 9, 20263,050.003,050.003,021.003,030.002,984.33-1.08%1,008,568
Apr 8, 20263,035.003,079.003,029.003,063.003,016.843.48%1,130,228
Apr 7, 20262,963.002,990.002,928.002,960.002,915.390.10%384,109
Apr 2, 20262,930.002,966.002,905.002,957.002,912.430.92%158,053
Apr 1, 20262,996.002,996.002,891.002,930.002,885.841.17%256,835
Mar 31, 20262,901.002,923.002,881.002,896.002,852.35-0.17%447,924
Mar 30, 20262,891.002,901.002,856.002,901.002,857.280.45%172,968
Mar 27, 20262,947.002,963.002,863.002,888.002,844.47-1.67%313,984
Mar 26, 20263,029.003,029.002,881.002,937.002,892.74-0.14%184,944
Mar 25, 20262,901.002,962.002,901.002,941.002,896.68-1.21%81,333
Mar 24, 20263,091.003,130.002,820.002,977.002,932.130.57%117,908
Mar 23, 20263,051.003,155.002,840.002,960.002,915.39-0.60%171,564
Mar 20, 20263,160.003,302.002,978.002,978.002,933.12-1.59%1,161,446
Mar 19, 20263,176.003,176.003,009.003,026.002,980.39-1.24%171,701
Mar 18, 20263,131.003,131.003,056.003,064.003,017.820.20%894,792
Mar 17, 20263,112.003,350.002,976.003,058.003,011.91-0.39%383,073
Mar 16, 20263,078.003,078.002,965.003,070.003,023.732.64%362,911
Mar 13, 20262,992.003,024.002,980.002,991.002,945.92-0.43%82,859
Mar 12, 20264,199.004,199.003,003.003,004.002,958.73-1.86%147,257
Mar 11, 20263,139.003,139.002,994.003,061.003,014.870.69%598,548
Mar 10, 20263,066.003,066.002,977.003,040.002,994.182.01%174,305
Mar 9, 20263,249.003,249.002,928.002,980.002,935.09-5.13%204,542
Mar 6, 20263,227.003,242.003,133.003,141.003,093.66-1.20%56,670
Mar 5, 20263,300.003,300.003,179.003,179.003,131.090.16%1,037,048
Mar 4, 20263,177.003,203.003,122.003,174.003,126.16-0.16%61,186
Mar 3, 20263,140.003,339.003,124.003,179.003,131.09-2.18%3,159,809
Mar 2, 20263,473.003,473.003,216.003,250.003,201.02-1.75%662,639
Feb 27, 20263,196.003,321.003,196.003,308.003,258.141.97%813,272
Feb 26, 20263,252.003,297.003,242.003,244.003,195.11-0.25%337,933
Feb 25, 20263,131.003,339.003,131.003,252.003,202.991.66%1,294,401
Feb 24, 20263,231.003,233.003,195.003,199.003,150.79-1.02%68,852
Feb 23, 20263,350.003,350.003,193.003,232.003,183.291.03%158,624
Feb 20, 20263,103.003,238.003,103.003,199.003,150.79-0.31%129,570
Feb 19, 20263,220.003,268.003,202.003,209.003,160.64-1.59%374,094
Feb 18, 20263,195.003,268.003,195.003,261.003,211.850.34%400,653
Feb 17, 20263,269.003,269.003,207.003,250.003,201.020.90%516,599
Feb 16, 20263,289.003,289.003,216.003,221.003,172.46-1.07%440,922
Feb 13, 20263,281.003,325.003,213.003,256.003,206.93-0.28%517,774
Feb 12, 20263,418.003,418.003,176.003,265.003,215.790.28%327,390
Feb 11, 20263,276.003,288.003,166.003,256.003,206.932.01%609,564
Feb 10, 20263,180.003,204.003,148.003,192.003,143.892.31%82,437
Feb 9, 20263,299.003,299.003,106.003,120.003,072.98-2.07%42,471
Feb 6, 20263,277.003,277.003,160.003,186.003,137.980.89%96,659
Feb 5, 20263,055.003,280.003,055.003,158.003,110.40-1.74%32,351
Feb 4, 20263,274.003,274.003,138.003,214.003,165.562.13%55,023
Feb 3, 20263,194.003,199.003,120.003,147.003,099.57-0.10%224,253
Feb 2, 20263,179.003,194.003,100.003,150.003,102.53-0.32%29,990
Jan 30, 20263,179.003,179.003,100.003,160.003,112.371.94%110,703
Jan 29, 20263,245.003,245.003,100.003,100.003,053.28-1.15%22,368
Jan 28, 20263,101.003,166.003,050.003,136.003,088.741.16%48,529
Jan 27, 20263,186.003,186.003,062.003,100.003,053.280.58%118,844
Jan 26, 20263,239.003,239.003,082.003,082.003,035.55-0.45%26,018
Jan 23, 20263,196.003,196.003,096.003,096.003,049.34-0.29%6,904
Jan 22, 20263,244.003,244.003,082.003,105.003,058.20-0.35%162,689
Jan 21, 20263,289.003,289.003,060.003,116.003,069.04-0.70%66,889
Jan 20, 20263,281.003,281.003,082.003,138.003,090.710.42%16,233
Jan 19, 20263,240.003,240.003,119.003,125.003,077.90-3.67%27,149
Jan 16, 20263,200.003,244.003,173.003,244.003,195.111.38%122,393
Jan 15, 20263,199.003,200.003,130.003,200.003,151.772.14%52,296
Jan 14, 20263,289.003,289.003,095.003,133.003,085.78-0.92%24,858
Jan 13, 20263,170.003,192.003,139.003,162.003,114.340.19%35,977
Jan 12, 20263,290.003,290.003,146.003,156.003,108.43-1.68%20,110
Jan 9, 20263,280.003,280.003,187.003,210.003,161.62-1.95%23,992
Jan 8, 20263,329.003,329.003,207.003,274.003,224.661.43%20,013
Jan 7, 20263,152.003,228.003,116.003,228.003,179.352.41%16,503
Jan 6, 20263,162.003,162.003,121.003,152.003,104.50-0.03%113,400
Jan 5, 20263,389.003,389.003,123.003,153.003,105.48-4.45%19,723
Jan 2, 20263,300.003,300.003,173.003,300.003,250.262.10%9,039
Dec 31, 20253,389.003,389.003,229.003,232.003,183.29-0.09%220
Dec 30, 20253,389.003,389.003,230.003,235.003,186.24-1.31%3,282
Dec 29, 20253,378.003,378.003,233.003,278.003,228.601.86%19,053
Dec 24, 20253,232.003,235.003,218.003,218.003,169.50-0.46%2,405
Dec 23, 20253,330.003,330.003,196.003,233.003,184.271.92%152,214
Dec 22, 20253,160.003,172.003,128.003,172.003,124.190.38%97,085
Dec 19, 20253,150.003,160.003,087.003,160.003,112.371.15%463,713
Dec 18, 20253,085.003,144.003,075.003,124.003,076.921.26%273,879
Dec 17, 20253,100.003,100.003,000.003,085.003,038.50-1.25%70,338
Dec 15, 20253,041.003,145.003,027.003,124.003,076.920.77%36,209
Dec 12, 20253,101.003,209.003,066.003,100.003,053.28-191,393
Dec 11, 20253,140.003,140.003,092.003,100.003,053.28-1.27%87,773
Dec 10, 20253,210.003,210.003,106.003,140.003,092.68-0.57%113,291
Dec 9, 20253,255.003,255.003,143.003,158.003,110.40-1.80%648,468
Dec 8, 20253,264.003,264.003,162.003,216.003,167.530.37%147,848
Dec 5, 20253,319.003,319.003,200.003,204.003,155.71-1.66%52,102
Dec 4, 20253,234.003,274.003,225.003,258.003,208.900.84%286,151
Dec 3, 20253,274.003,670.003,200.003,231.003,182.300.44%174,836
Dec 2, 20253,240.003,245.003,191.003,217.003,168.52-0.65%182,817
Dec 1, 20253,193.003,259.003,190.003,238.003,189.20-0.89%108,692
Nov 28, 20253,274.003,300.003,237.003,267.003,217.76-0.21%123,804