Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,784.00
-32.00 (-0.84%)
Last updated: Aug 1, 2025

Shaftesbury Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,844.003,848.003,791.003,820.003,820.00-0.57%1,186,160
Jul 30, 20253,876.003,892.003,803.003,842.003,842.00-0.85%1,193,472
Jul 29, 20253,758.003,890.003,551.003,875.003,875.003.58%1,166,315
Jul 28, 20253,783.003,795.003,740.003,741.003,741.00-0.87%61,420
Jul 25, 20253,794.003,795.003,760.003,774.003,774.00-0.76%2,238,898
Jul 24, 20253,790.003,805.003,770.003,803.003,803.000.34%445,416
Jul 23, 20253,787.003,790.003,722.003,790.003,790.000.93%2,726,297
Jul 22, 20253,787.003,787.003,718.003,755.003,755.00-0.40%1,745,336
Jul 21, 20253,710.003,782.003,691.003,770.003,770.002.31%143,405
Jul 18, 20253,596.003,685.003,596.003,685.003,685.000.68%358,956
Jul 17, 20253,658.003,669.003,631.003,660.003,660.00-0.30%851,534
Jul 16, 20253,680.003,711.003,633.003,671.003,671.00-0.92%1,850,039
Jul 15, 20253,702.003,731.003,645.003,705.003,705.000.14%997,056
Jul 14, 20253,638.003,717.003,638.003,700.003,700.00-1,846,855
Jul 11, 20253,712.003,714.003,660.003,700.003,700.000.05%3,436,635
Jul 10, 20253,819.003,819.003,660.003,698.003,698.00-3.17%2,391,062
Jul 9, 20253,729.003,819.003,711.003,819.003,819.002.00%843,742
Jul 8, 20253,748.003,757.003,685.003,744.003,744.00-1.11%1,454,349
Jul 7, 20253,750.003,788.003,734.003,786.003,786.000.69%294,793
Jul 4, 20253,752.003,825.003,703.003,760.003,760.000.53%1,381,968
Jul 3, 20253,802.003,802.003,634.003,740.003,740.000.81%1,787,302
Jul 2, 20253,919.003,919.003,700.003,710.003,710.00-3.89%3,826,028
Jul 1, 20253,848.003,860.003,781.003,860.003,860.00-0.41%472,524
Jun 30, 20253,822.003,876.003,819.003,876.003,876.001.41%3,097,537
Jun 27, 20253,629.003,837.003,629.003,822.003,822.001.65%2,647,384
Jun 26, 20253,837.003,837.003,698.003,760.003,760.002.17%2,351,317
Jun 25, 20253,664.003,692.003,659.003,680.003,680.000.08%1,070,732
Jun 24, 20253,637.003,707.003,632.003,677.003,677.000.79%564,405
Jun 23, 20253,705.003,707.003,640.003,648.003,648.00-1.54%146,269
Jun 20, 20253,999.003,999.003,660.003,705.003,705.001.28%3,090,140
Jun 19, 20253,592.003,677.003,592.003,658.003,658.001.64%148,710
Jun 18, 20253,641.003,668.003,596.003,599.003,599.00-1.32%96,020
Jun 17, 20253,655.003,655.003,547.003,647.003,647.002.30%396,034
Jun 13, 20253,565.003,594.003,551.003,565.003,565.00-0.31%57,522
Jun 12, 20253,599.003,599.003,530.003,576.003,576.000.42%82,170
Jun 11, 20253,525.003,561.003,506.003,561.003,561.000.88%1,473,464
Jun 10, 20253,499.003,544.003,486.003,530.003,530.001.20%80,325
Jun 9, 20253,495.003,508.003,473.003,488.003,488.00-0.34%92,546
Jun 6, 20253,510.003,517.003,466.003,500.003,500.00-0.03%478,995
Jun 5, 20253,465.003,529.003,460.003,501.003,501.000.46%504,790
Jun 4, 20253,467.003,518.003,431.003,485.003,485.00-0.91%1,207,559
Jun 3, 20253,475.003,517.003,447.003,517.003,517.000.89%657,478
Jun 2, 20253,670.003,670.003,460.003,486.003,486.00-2.49%1,982,619
May 30, 20253,549.003,600.003,531.003,575.003,575.001.42%247,517
May 29, 20253,527.003,527.003,487.003,525.003,525.000.71%310,239
May 28, 20253,537.003,537.003,491.003,500.003,500.00-0.48%108,355
May 27, 20253,468.003,517.003,468.003,517.003,517.003.72%200,114
May 26, 20253,519.003,519.003,391.003,391.003,391.00-2.16%6,393
May 23, 20253,498.003,503.003,415.003,466.003,466.00-0.12%491,815
May 22, 20253,435.003,504.003,435.003,470.003,470.000.58%79,791