Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,888.00
-49.00 (-1.67%)
At close: Mar 27, 2026

JSE:SHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,947.002,963.002,863.002,888.002,888.00-1.67%313,984
Mar 26, 20263,029.003,029.002,881.002,937.002,937.00-0.14%184,944
Mar 25, 20262,901.002,962.002,901.002,941.002,941.00-1.21%81,333
Mar 24, 20263,091.003,130.002,820.002,977.002,977.000.57%117,908
Mar 23, 20263,051.003,155.002,840.002,960.002,960.00-0.60%171,564
Mar 20, 20263,160.003,302.002,978.002,978.002,978.00-1.59%1,161,446
Mar 19, 20263,176.003,176.003,009.003,026.003,026.00-1.24%171,701
Mar 18, 20263,131.003,131.003,056.003,064.003,064.000.20%894,792
Mar 17, 20263,112.003,350.002,976.003,058.003,058.00-0.39%383,073
Mar 16, 20263,078.003,078.002,965.003,070.003,070.002.64%362,911
Mar 13, 20262,992.003,024.002,980.002,991.002,991.00-0.43%82,859
Mar 12, 20264,199.004,199.003,003.003,004.003,004.00-1.86%147,257
Mar 11, 20263,139.003,139.002,994.003,061.003,061.000.69%598,548
Mar 10, 20263,066.003,066.002,977.003,040.003,040.002.01%174,305
Mar 9, 20263,249.003,249.002,928.002,980.002,980.00-5.13%204,542
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