Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,300.00
-34.00 (-1.02%)
At close: Sep 12, 2025

Shaftesbury Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 20253,767.003,783.003,729.003,760.003,712.62-0.21%334,197
Aug 8, 20253,767.003,798.003,751.003,768.003,720.52-0.32%33,626
Aug 7, 20253,801.003,825.003,775.003,780.003,732.37-0.81%3,393,953
Aug 6, 20253,850.003,869.003,792.003,811.003,762.98-1.01%483,414
Aug 5, 20253,804.003,878.003,804.003,850.003,801.490.50%1,037,219
Aug 4, 20253,825.003,856.003,745.003,831.003,782.731.11%310,857
Aug 1, 20253,812.003,812.003,724.003,789.003,741.26-0.81%1,320,862
Jul 31, 20253,844.003,848.003,791.003,820.003,771.87-0.57%1,186,160
Jul 30, 20253,876.003,892.003,803.003,842.003,793.59-0.85%1,193,472
Jul 29, 20253,758.003,890.003,551.003,875.003,826.173.58%1,166,315
Jul 28, 20253,783.003,795.003,740.003,741.003,693.86-0.87%61,420
Jul 25, 20253,794.003,795.003,760.003,774.003,726.45-0.76%2,238,898
Jul 24, 20253,790.003,805.003,770.003,803.003,755.080.34%445,416
Jul 23, 20253,787.003,790.003,722.003,790.003,742.240.93%2,726,297
Jul 22, 20253,787.003,787.003,718.003,755.003,707.69-0.40%1,745,336
Jul 21, 20253,710.003,782.003,691.003,770.003,722.502.31%143,405
Jul 18, 20253,596.003,685.003,596.003,685.003,638.570.68%358,956
Jul 17, 20253,658.003,669.003,631.003,660.003,613.88-0.30%851,534
Jul 16, 20253,680.003,711.003,633.003,671.003,624.74-0.92%1,850,039
Jul 15, 20253,702.003,731.003,645.003,705.003,658.320.14%997,056
Jul 14, 20253,638.003,717.003,638.003,700.003,653.38-1,846,855
Jul 11, 20253,712.003,714.003,660.003,700.003,653.380.05%3,436,635
Jul 10, 20253,819.003,819.003,660.003,698.003,651.40-3.17%2,391,062
Jul 9, 20253,729.003,819.003,711.003,819.003,770.882.00%843,742