Shaftesbury Capital PLC (JSE:SHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,274.00
-7.00 (-0.21%)
Nov 6, 2026, 5:00 PM SAST
JSE:SHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,280.00 | 3,328.00 | 3,250.00 | 3,274.00 | 3,274.00 | -0.21% | 91,892 |
| Nov 5, 2026 | 3,287.00 | 3,398.00 | 3,275.00 | 3,281.00 | 3,281.00 | -1.35% | 15,343 |
| Nov 3, 2026 | 3,372.00 | 3,372.00 | 3,209.00 | 3,326.00 | 3,326.00 | -1.39% | 39,082 |
| Nov 2, 2026 | 3,160.00 | 3,373.00 | 3,160.00 | 3,373.00 | 3,373.00 | 3.78% | 344,240 |
| Oct 30, 2026 | 3,299.00 | 3,299.00 | 3,241.00 | 3,250.00 | 3,250.00 | -0.91% | 151,382 |
| Oct 29, 2026 | 3,247.00 | 3,280.00 | 3,233.00 | 3,280.00 | 3,280.00 | 1.39% | 24,982 |
| Oct 28, 2026 | 3,250.00 | 3,250.00 | 3,152.00 | 3,235.00 | 3,235.00 | -0.46% | 725,388 |
| Oct 27, 2026 | 3,300.00 | 3,300.00 | 3,195.00 | 3,250.00 | 3,250.00 | 1.31% | 257,987 |
| Oct 26, 2026 | 3,300.00 | 3,300.00 | 3,171.00 | 3,208.00 | 3,208.00 | 0.63% | 126,553 |
| Oct 23, 2026 | 3,158.00 | 3,188.00 | 3,158.00 | 3,188.00 | 3,188.00 | 0.41% | 20,842 |
| Oct 22, 2026 | 3,145.00 | 3,175.00 | 3,145.00 | 3,175.00 | 3,175.00 | 1.11% | 15,185 |
| Oct 21, 2026 | 3,104.00 | 3,171.00 | 3,098.00 | 3,140.00 | 3,140.00 | 1.29% | 121,651 |
| Oct 20, 2026 | 3,070.00 | 3,100.00 | 3,047.00 | 3,100.00 | 3,100.00 | 0.88% | 215,394 |
| Oct 19, 2026 | 3,089.00 | 3,103.00 | 3,050.00 | 3,073.00 | 3,073.00 | -0.71% | 101,839 |
| Oct 16, 2026 | 3,088.00 | 3,113.00 | 3,066.00 | 3,095.00 | 3,095.00 | -0.16% | 39,499 |
| Oct 15, 2026 | 3,108.00 | 3,127.00 | 3,062.00 | 3,100.00 | 3,100.00 | -0.58% | 55,753 |
| Oct 14, 2026 | 3,094.00 | 3,136.00 | 3,057.00 | 3,118.00 | 3,118.00 | 2.67% | 55,253 |
| Oct 13, 2026 | 3,038.00 | 3,038.00 | 3,010.00 | 3,037.00 | 3,037.00 | 0.40% | 37,625 |
| Oct 12, 2026 | 3,002.00 | 3,025.00 | 2,959.00 | 3,025.00 | 3,025.00 | 1.85% | 91,931 |
| Oct 9, 2026 | 2,950.00 | 2,995.00 | 2,950.00 | 2,970.00 | 2,970.00 | -0.37% | 27,285 |
| Oct 8, 2026 | 2,950.00 | 3,099.00 | 2,942.00 | 2,981.00 | 2,981.00 | -1.52% | 695,816 |
| Oct 7, 2026 | 3,030.00 | 3,056.00 | 2,993.00 | 3,027.00 | 3,027.00 | - | 283,163 |
| Oct 6, 2026 | 3,007.00 | 3,031.00 | 2,994.00 | 3,027.00 | 3,027.00 | 0.17% | 43,036 |
| Oct 5, 2026 | 3,000.00 | 3,022.00 | 2,971.00 | 3,022.00 | 3,022.00 | 3.88% | 15,291 |
| Oct 2, 2026 | 2,975.00 | 3,012.00 | 2,909.00 | 2,909.00 | 2,909.00 | -2.32% | 1,665 |
| Oct 1, 2026 | 2,981.00 | 3,059.00 | 2,959.00 | 2,978.00 | 2,978.00 | -1.88% | 89,611 |
| Sep 30, 2026 | 3,032.00 | 3,050.00 | 2,993.00 | 3,035.00 | 3,035.00 | 0.30% | 137,913 |
| Sep 29, 2026 | 3,037.00 | 3,037.00 | 3,001.00 | 3,026.00 | 3,026.00 | 0.93% | 15,179 |
| Sep 28, 2026 | 3,048.00 | 3,048.00 | 2,997.00 | 2,998.00 | 2,998.00 | -0.56% | 32,167 |
| Sep 25, 2026 | 3,085.00 | 3,085.00 | 2,973.00 | 3,015.00 | 3,015.00 | -2.14% | 119,189 |
| Sep 23, 2026 | 3,045.00 | 3,081.00 | 3,030.00 | 3,081.00 | 3,081.00 | 0.55% | 446,283 |
| Sep 22, 2026 | 3,018.00 | 3,076.00 | 3,017.00 | 3,064.00 | 3,064.00 | -0.65% | 358,391 |
| Sep 21, 2026 | 3,011.00 | 3,084.00 | 3,006.00 | 3,084.00 | 3,084.00 | 2.80% | 7,171 |
| Sep 18, 2026 | 2,972.00 | 3,023.00 | 2,972.00 | 3,000.00 | 3,000.00 | -1.77% | 1,240,364 |
| Sep 17, 2026 | 3,081.00 | 3,081.00 | 3,018.00 | 3,054.00 | 3,054.00 | -1.07% | 97,553 |
| Sep 16, 2026 | 3,054.00 | 3,087.00 | 3,040.00 | 3,087.00 | 3,087.00 | 1.88% | 23,513 |
| Sep 15, 2026 | 2,990.00 | 3,045.00 | 2,963.00 | 3,030.00 | 3,030.00 | 1.64% | 179,066 |
| Sep 14, 2026 | 3,018.00 | 3,100.00 | 2,980.00 | 2,981.00 | 2,981.00 | -0.47% | 23,149 |
| Sep 11, 2026 | 3,025.00 | 3,052.00 | 2,995.00 | 2,995.00 | 2,995.00 | -1.38% | 25,794 |
| Sep 10, 2026 | 3,016.00 | 3,057.00 | 3,013.00 | 3,037.00 | 3,037.00 | 0.26% | 92,002 |
| Sep 9, 2026 | 3,127.00 | 3,127.00 | 3,029.00 | 3,029.00 | 3,029.00 | -3.72% | 30,144 |
| Sep 8, 2026 | 3,144.00 | 3,151.00 | 3,106.00 | 3,146.00 | 3,146.00 | -0.13% | 194,286 |
| Sep 7, 2026 | 3,154.00 | 3,164.00 | 3,142.00 | 3,150.00 | 3,150.00 | -1.13% | 20,407 |
| Sep 4, 2026 | 3,180.00 | 3,197.00 | 3,155.00 | 3,186.00 | 3,186.00 | 0.19% | 57,992 |
| Sep 3, 2026 | 3,124.00 | 3,180.00 | 3,120.00 | 3,180.00 | 3,180.00 | 1.24% | 20,257 |
| Sep 2, 2026 | 3,184.00 | 3,198.00 | 3,113.00 | 3,141.00 | 3,141.00 | -0.35% | 25,486 |
| Sep 1, 2026 | 3,210.00 | 3,253.00 | 3,151.00 | 3,152.00 | 3,152.00 | -0.72% | 255,894 |
| Aug 31, 2026 | 3,206.00 | 3,385.00 | 2,996.00 | 3,175.00 | 3,175.00 | -0.97% | 27,370 |
| Aug 28, 2026 | 3,216.00 | 3,226.00 | 3,179.00 | 3,206.00 | 3,206.00 | -0.40% | 47,361 |
| Aug 27, 2026 | 3,228.00 | 3,231.00 | 3,195.00 | 3,219.00 | 3,219.00 | -0.37% | 179,043 |