Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,338.00
+25.00 (0.75%)
At close: Oct 21, 2025

Shaftesbury Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20253,228.003,278.003,202.003,278.003,278.001.36%421,218
Oct 10, 20253,200.003,234.003,195.003,234.003,234.000.47%545,842
Oct 9, 20253,181.003,219.003,155.003,219.003,219.001.23%91,355
Oct 8, 20253,180.003,199.003,156.003,180.003,180.00-0.97%116,603
Oct 7, 20253,282.003,283.003,194.003,211.003,211.00-1.92%103,706
Oct 6, 20253,293.003,326.003,267.003,274.003,274.00-1.27%523,114
Oct 3, 20253,288.003,342.003,284.003,316.003,316.001.31%58,291
Oct 2, 20253,270.003,310.003,263.003,273.003,273.000.12%272,955
Oct 1, 20253,260.003,289.003,258.003,269.003,269.00-0.03%292,331
Sep 30, 20253,243.003,292.003,240.003,270.003,270.000.89%110,675
Sep 29, 20253,305.003,305.003,237.003,241.003,241.00-0.34%45,630
Sep 26, 20253,207.003,259.003,207.003,252.003,252.001.31%71,692
Sep 25, 20253,229.003,240.003,195.003,210.003,210.00-1.77%111,326
Sep 23, 20253,259.003,327.003,259.003,268.003,268.000.74%329,474
Sep 22, 20253,263.003,279.003,219.003,244.003,244.00-2.87%294,016
Sep 19, 20253,281.003,340.003,241.003,340.003,340.001.21%683,966
Sep 18, 20253,328.003,328.003,270.003,300.003,300.000.58%92,010
Sep 17, 20253,321.003,321.003,272.003,281.003,281.000.15%54,912
Sep 16, 20253,301.003,351.003,272.003,276.003,276.00-1.06%323,153
Sep 15, 20253,300.003,359.003,281.003,311.003,311.000.33%803,887
Sep 12, 20253,333.003,355.003,291.003,300.003,300.00-1.02%612,689
Sep 11, 20253,345.003,369.003,294.003,334.003,334.00-0.33%1,080,160
Sep 10, 20253,342.003,366.003,314.003,345.003,345.000.21%29,538
Sep 9, 20253,396.003,396.003,337.003,338.003,338.00-0.95%1,358,153
Sep 8, 20253,397.003,397.003,351.003,370.003,370.000.39%116,826
Sep 5, 20253,348.003,371.003,292.003,357.003,357.001.27%502,103
Sep 4, 20253,277.003,335.003,276.003,315.003,315.001.59%1,981,642
Sep 3, 20253,262.003,311.003,231.003,263.003,263.00-1.00%1,599,610
Sep 2, 20253,490.003,490.003,284.003,296.003,296.00-4.88%1,531,653
Sep 1, 20253,475.003,480.003,440.003,465.003,465.00-0.37%849,203
Aug 29, 20253,479.003,539.003,465.003,478.003,478.00-0.34%95,668
Aug 28, 20253,529.003,529.003,475.003,490.003,490.00-0.57%2,571,900
Aug 27, 20253,490.003,540.003,470.003,510.003,510.000.26%395,819
Aug 26, 20253,569.003,570.003,501.003,501.003,501.00-3.02%362,338
Aug 25, 20253,540.003,635.003,537.003,610.003,610.002.56%58,609
Aug 22, 20253,540.003,540.003,493.003,520.003,520.00-0.51%906,824
Aug 21, 20253,618.003,618.003,508.003,538.003,538.00-0.67%445,726
Aug 20, 20253,538.003,588.003,523.003,562.003,562.00-1.06%466,903
Aug 19, 20253,628.003,628.003,576.003,600.003,554.64-0.25%991,241
Aug 18, 20253,653.003,674.003,599.003,609.003,563.53-0.55%744,414
Aug 15, 20253,627.003,708.003,627.003,629.003,583.27-0.49%302,722
Aug 14, 20253,654.003,699.003,646.003,647.003,601.050.16%64,460
Aug 13, 20253,704.003,707.003,620.003,641.003,595.12-1.25%52,129
Aug 12, 20253,774.003,774.003,679.003,687.003,640.54-1.94%801,490