Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,267.00
-7.00 (-0.21%)
At close: Nov 28, 2025

Shaftesbury Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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