Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,094.00
-56.00 (-1.78%)
Last updated: Apr 21, 2026, 2:08 PM SAST

JSE:SHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20263,149.003,150.003,104.003,150.003,150.00-6,047
Apr 17, 20263,113.003,173.003,093.003,150.003,150.000.64%178,192
Apr 16, 20263,130.003,168.003,104.003,130.003,130.000.71%84,081
Apr 15, 20263,107.003,115.003,066.003,108.003,108.000.88%22,074
Apr 14, 20263,026.003,081.003,025.003,081.003,081.002.19%236,646
Apr 13, 20263,029.003,029.002,975.003,015.003,015.00-38,651
Apr 10, 20263,063.003,063.003,010.003,015.003,015.00-0.50%104,569
Apr 9, 20263,050.003,050.003,021.003,030.003,030.00-1.08%1,008,568
Apr 8, 20263,035.003,079.003,029.003,063.003,063.003.48%1,130,228
Apr 7, 20262,963.002,990.002,928.002,960.002,960.000.10%384,109
Apr 2, 20262,930.002,966.002,905.002,957.002,957.000.92%158,053
Apr 1, 20262,996.002,996.002,891.002,930.002,930.001.17%256,835
Mar 31, 20262,901.002,923.002,881.002,896.002,896.00-0.17%446,774
Mar 30, 20262,891.002,901.002,856.002,901.002,901.000.45%172,968
Mar 27, 20262,947.002,963.002,863.002,888.002,888.00-1.67%313,984
Mar 26, 20263,029.003,029.002,881.002,937.002,937.00-0.14%184,944
Mar 25, 20262,901.002,962.002,901.002,941.002,941.00-1.21%81,333
Mar 24, 20263,091.003,130.002,820.002,977.002,977.000.57%117,908
Mar 23, 20263,051.003,155.002,840.002,960.002,960.00-0.60%171,564
Mar 20, 20263,160.003,302.002,978.002,978.002,978.00-1.59%1,161,446
Mar 19, 20263,176.003,176.003,009.003,026.003,026.00-1.24%171,701
Mar 18, 20263,131.003,131.003,056.003,064.003,064.000.20%894,792
Mar 17, 20263,112.003,350.002,976.003,058.003,058.00-0.39%383,073
Mar 16, 20263,078.003,078.002,965.003,070.003,070.002.64%362,911
Mar 13, 20262,992.003,024.002,980.002,991.002,991.00-0.43%82,859
Mar 12, 20264,199.004,199.003,003.003,004.003,004.00-1.86%147,257
Mar 11, 20263,139.003,139.002,994.003,061.003,061.000.69%598,548
Mar 10, 20263,066.003,066.002,977.003,040.003,040.002.01%174,305
Mar 9, 20263,249.003,249.002,928.002,980.002,980.00-5.13%204,542
Mar 6, 20263,227.003,242.003,133.003,141.003,141.00-1.20%56,670
Mar 5, 20263,300.003,300.003,179.003,179.003,179.000.16%1,037,048
Mar 4, 20263,177.003,203.003,122.003,174.003,174.00-0.16%61,186
Mar 3, 20263,140.003,339.003,124.003,179.003,179.00-2.18%3,159,809
Mar 2, 20263,473.003,473.003,216.003,250.003,250.00-1.75%662,639
Feb 27, 20263,196.003,321.003,196.003,308.003,308.001.97%813,272
Feb 26, 20263,252.003,297.003,242.003,244.003,244.00-0.25%337,933
Feb 25, 20263,131.003,339.003,131.003,252.003,252.001.66%1,294,401
Feb 24, 20263,231.003,233.003,195.003,199.003,199.00-1.02%68,852
Feb 23, 20263,350.003,350.003,193.003,232.003,232.001.03%158,624
Feb 20, 20263,103.003,238.003,103.003,199.003,199.00-0.31%129,570
Feb 19, 20263,220.003,268.003,202.003,209.003,209.00-1.59%374,094
Feb 18, 20263,195.003,268.003,195.003,261.003,261.000.34%400,653
Feb 17, 20263,269.003,269.003,207.003,250.003,250.000.90%516,599
Feb 16, 20263,289.003,289.003,216.003,221.003,221.00-1.07%440,922
Feb 13, 20263,281.003,325.003,213.003,256.003,256.00-0.28%517,774
Feb 12, 20263,418.003,418.003,176.003,265.003,265.000.28%327,390
Feb 11, 20263,276.003,288.003,166.003,256.003,256.002.01%609,564
Feb 10, 20263,180.003,204.003,148.003,192.003,192.002.31%82,437
Feb 9, 20263,299.003,299.003,106.003,120.003,120.00-2.07%42,471
Feb 6, 20263,277.003,277.003,160.003,186.003,186.000.89%96,659