Shaftesbury Capital PLC (JSE:SHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,102.00
-63.00 (-1.99%)
Last updated: Jul 20, 2026, 4:41 PM SAST
JSE:SHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,135.00 | 3,161.00 | 3,102.00 | 3,102.00 | 3,102.00 | -1.99% | 84,447 |
| Jul 17, 2026 | 3,126.00 | 3,178.00 | 3,126.00 | 3,165.00 | 3,165.00 | 1.25% | 107,305 |
| Jul 16, 2026 | 3,100.00 | 3,126.00 | 3,084.00 | 3,126.00 | 3,126.00 | 0.26% | 10,646 |
| Jul 15, 2026 | 3,067.00 | 3,118.00 | 3,029.00 | 3,118.00 | 3,118.00 | 1.86% | 31,536 |
| Jul 14, 2026 | 3,082.00 | 3,082.00 | 3,029.00 | 3,061.00 | 3,061.00 | -0.97% | 30,772 |
| Jul 13, 2026 | 3,069.00 | 3,098.00 | 3,056.00 | 3,091.00 | 3,091.00 | -0.48% | 16,345 |
| Jul 10, 2026 | 3,071.00 | 3,106.00 | 3,065.00 | 3,106.00 | 3,106.00 | -0.96% | 49,564 |
| Jul 9, 2026 | 3,079.00 | 3,136.00 | 3,032.00 | 3,136.00 | 3,136.00 | 1.98% | 31,810 |
| Jul 8, 2026 | 3,091.00 | 3,099.00 | 3,019.00 | 3,075.00 | 3,075.00 | -1.47% | 17,255 |
| Jul 7, 2026 | 3,074.00 | 3,126.00 | 3,069.00 | 3,121.00 | 3,121.00 | 1.73% | 22,335 |
| Jul 6, 2026 | 3,077.00 | 3,082.00 | 3,027.00 | 3,068.00 | 3,068.00 | -0.03% | 493,864 |
| Jul 3, 2026 | 3,097.00 | 3,099.00 | 3,033.00 | 3,069.00 | 3,069.00 | -1.00% | 9,748 |
| Jul 2, 2026 | 3,052.00 | 3,100.00 | 3,022.00 | 3,100.00 | 3,100.00 | 2.65% | 264,398 |
| Jul 1, 2026 | 3,010.00 | 3,041.00 | 2,996.00 | 3,020.00 | 3,020.00 | -0.95% | 252,957 |
| Jun 30, 2026 | 3,024.00 | 3,049.00 | 3,007.00 | 3,049.00 | 3,049.00 | 1.03% | 649,077 |
| Jun 29, 2026 | 3,019.00 | 3,048.00 | 3,017.00 | 3,018.00 | 3,018.00 | -2.55% | 36,422 |
| Jun 26, 2026 | 3,079.00 | 3,097.00 | 3,022.00 | 3,097.00 | 3,097.00 | 0.58% | 178,944 |
| Jun 25, 2026 | 3,083.00 | 3,099.00 | 3,058.00 | 3,079.00 | 3,079.00 | 1.48% | 24,420 |
| Jun 24, 2026 | 3,005.00 | 3,062.00 | 3,000.00 | 3,034.00 | 3,034.00 | 3.66% | 755,625 |
| Jun 23, 2026 | 2,920.00 | 2,927.00 | 2,896.00 | 2,927.00 | 2,927.00 | 0.24% | 9,695 |
| Jun 22, 2026 | 2,945.00 | 2,945.00 | 2,874.00 | 2,920.00 | 2,920.00 | -0.85% | 382,341 |
| Jun 19, 2026 | 2,945.00 | 2,988.00 | 2,924.00 | 2,945.00 | 2,945.00 | -1.70% | 535,803 |
| Jun 18, 2026 | 2,947.00 | 2,996.00 | 2,927.00 | 2,996.00 | 2,996.00 | 1.80% | 145,670 |
| Jun 17, 2026 | 2,963.00 | 2,970.00 | 2,925.00 | 2,943.00 | 2,943.00 | -0.91% | 57,765 |
| Jun 15, 2026 | 3,020.00 | 3,020.00 | 2,966.00 | 2,970.00 | 2,970.00 | 0.68% | 423,675 |
| Jun 12, 2026 | 2,944.00 | 2,973.00 | 2,944.00 | 2,950.00 | 2,950.00 | 1.06% | 374,846 |
| Jun 11, 2026 | 2,957.00 | 2,957.00 | 2,905.00 | 2,919.00 | 2,919.00 | -0.88% | 91,842 |
| Jun 10, 2026 | 2,923.00 | 2,980.00 | 2,916.00 | 2,945.00 | 2,945.00 | 0.24% | 875,585 |
| Jun 9, 2026 | 2,877.00 | 2,938.00 | 2,870.00 | 2,938.00 | 2,938.00 | 2.05% | 4,280 |
| Jun 8, 2026 | 2,906.00 | 2,906.00 | 2,848.00 | 2,879.00 | 2,879.00 | -1.30% | 26,473 |
| Jun 5, 2026 | 2,916.00 | 2,928.00 | 2,888.00 | 2,917.00 | 2,917.00 | -0.41% | 30,528 |
| Jun 4, 2026 | 2,900.00 | 2,929.00 | 2,871.00 | 2,929.00 | 2,929.00 | 1.00% | 167,011 |
| Jun 3, 2026 | 2,937.00 | 2,937.00 | 2,876.00 | 2,900.00 | 2,900.00 | -0.34% | 140,768 |
| Jun 2, 2026 | 2,938.00 | 2,962.00 | 2,900.00 | 2,910.00 | 2,910.00 | -1.12% | 1,109,898 |
| Jun 1, 2026 | 2,950.00 | 2,983.00 | 2,922.00 | 2,943.00 | 2,943.00 | -2.55% | 10,563 |
| May 29, 2026 | 3,000.00 | 3,024.00 | 2,986.00 | 3,020.00 | 3,020.00 | 0.70% | 11,542 |
| May 28, 2026 | 2,973.00 | 3,008.00 | 2,949.00 | 2,999.00 | 2,999.00 | 0.07% | 41,027 |
| May 27, 2026 | 3,011.00 | 3,024.00 | 2,974.00 | 2,997.00 | 2,997.00 | 1.39% | 37,635 |
| May 26, 2026 | 2,960.00 | 2,993.00 | 2,948.00 | 2,956.00 | 2,956.00 | 0.65% | 46,008 |
| May 25, 2026 | 2,912.00 | 3,065.00 | 2,828.00 | 2,937.00 | 2,937.00 | -0.24% | 13,249 |
| May 22, 2026 | 2,947.00 | 2,960.00 | 2,920.00 | 2,944.00 | 2,944.00 | 0.41% | 2,234 |
| May 21, 2026 | 2,811.00 | 2,950.00 | 2,811.00 | 2,932.00 | 2,932.00 | -0.37% | 94,599 |
| May 20, 2026 | 2,920.00 | 2,945.00 | 2,879.00 | 2,943.00 | 2,943.00 | 1.13% | 474,073 |
| May 19, 2026 | 2,925.00 | 2,934.00 | 2,897.00 | 2,910.00 | 2,910.00 | 0.52% | 85,650 |
| May 18, 2026 | 2,846.00 | 2,895.00 | 2,828.00 | 2,895.00 | 2,895.00 | 1.33% | 43,638 |
| May 15, 2026 | 2,835.00 | 2,866.00 | 2,802.00 | 2,857.00 | 2,857.00 | -0.10% | 193,694 |
| May 14, 2026 | 2,855.00 | 2,876.00 | 2,845.00 | 2,860.00 | 2,860.00 | -0.56% | 78,663 |
| May 13, 2026 | 2,855.00 | 2,880.00 | 2,826.00 | 2,876.00 | 2,876.00 | -1.20% | 36,869 |
| May 12, 2026 | 2,927.00 | 2,930.00 | 2,888.00 | 2,911.00 | 2,911.00 | -1.72% | 123,864 |
| May 11, 2026 | 2,949.00 | 2,984.00 | 2,943.00 | 2,962.00 | 2,962.00 | -1.20% | 15,810 |