Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,020.00
+21.00 (0.70%)
At close: May 29, 2026

JSE:SHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,000.003,024.002,986.003,020.003,020.000.70%11,542
May 28, 20262,973.003,008.002,949.002,999.002,999.000.07%41,027
May 27, 20263,011.003,024.002,974.002,997.002,997.001.39%37,635
May 26, 20262,960.002,993.002,948.002,956.002,956.000.65%46,008
May 25, 20262,912.003,065.002,828.002,937.002,937.00-0.24%13,249
May 22, 20262,947.002,960.002,920.002,944.002,944.000.41%2,234
May 21, 20262,811.002,950.002,811.002,932.002,932.00-0.37%94,599
May 20, 20262,920.002,945.002,879.002,943.002,943.001.13%474,073
May 19, 20262,925.002,934.002,897.002,910.002,910.000.52%85,650
May 18, 20262,846.002,895.002,828.002,895.002,895.001.33%43,638
May 15, 20262,835.002,866.002,802.002,857.002,857.00-0.10%193,694
May 14, 20262,855.002,876.002,845.002,860.002,860.00-0.56%78,663
May 13, 20262,855.002,880.002,826.002,876.002,876.00-1.20%36,869
May 12, 20262,927.002,930.002,888.002,911.002,911.00-1.72%123,864
May 11, 20262,949.002,984.002,943.002,962.002,962.00-1.20%15,810
May 8, 20262,977.003,002.002,934.002,998.002,998.000.77%46,376
May 7, 20263,002.003,017.002,941.002,975.002,975.00-1.91%1,107,653
May 6, 20262,939.003,051.002,939.003,033.003,033.003.20%118,702
May 5, 20263,010.003,018.002,914.002,939.002,939.00-5.19%272,928
May 4, 20263,220.003,233.002,990.003,100.003,100.001.54%42,993
Apr 30, 20262,971.003,053.002,940.003,053.003,053.002.69%40,016
Apr 29, 20262,989.002,989.002,946.002,973.002,973.00-0.20%33,693
Apr 28, 20263,022.003,022.002,950.002,979.002,979.00-1.68%23,107
Apr 24, 20263,061.003,082.003,005.003,030.003,030.00-1.14%138,298
Apr 23, 20263,046.003,065.003,026.003,065.003,065.000.26%11,309
Apr 22, 20263,053.003,089.003,031.003,057.003,057.001.00%37,367
Apr 21, 20263,130.003,130.003,073.003,073.003,026.69-2.44%96,230
Apr 20, 20263,149.003,150.003,104.003,150.003,102.53-6,047
Apr 17, 20263,113.003,173.003,093.003,150.003,102.530.64%178,192
Apr 16, 20263,130.003,168.003,104.003,130.003,082.830.71%84,081
Apr 15, 20263,107.003,115.003,066.003,108.003,061.160.88%22,074
Apr 14, 20263,026.003,081.003,025.003,081.003,034.572.19%236,646
Apr 13, 20263,029.003,029.002,975.003,015.002,969.56-38,651
Apr 10, 20263,063.003,063.003,010.003,015.002,969.56-0.50%104,569
Apr 9, 20263,050.003,050.003,021.003,030.002,984.33-1.08%1,008,568
Apr 8, 20263,035.003,079.003,029.003,063.003,016.843.48%1,130,228
Apr 7, 20262,963.002,990.002,928.002,960.002,915.390.10%384,109
Apr 2, 20262,930.002,966.002,905.002,957.002,912.430.92%158,053
Apr 1, 20262,996.002,996.002,891.002,930.002,885.841.17%256,835
Mar 31, 20262,901.002,923.002,881.002,896.002,852.35-0.17%447,924
Mar 30, 20262,891.002,901.002,856.002,901.002,857.280.45%172,968
Mar 27, 20262,947.002,963.002,863.002,888.002,844.47-1.67%313,984
Mar 26, 20263,029.003,029.002,881.002,937.002,892.74-0.14%184,944
Mar 25, 20262,901.002,962.002,901.002,941.002,896.68-1.21%81,333
Mar 24, 20263,091.003,130.002,820.002,977.002,932.130.57%117,908
Mar 23, 20263,051.003,155.002,840.002,960.002,915.39-0.60%171,564
Mar 20, 20263,160.003,302.002,978.002,978.002,933.12-1.59%1,161,446
Mar 19, 20263,176.003,176.003,009.003,026.002,980.39-1.24%171,701
Mar 18, 20263,131.003,131.003,056.003,064.003,017.820.20%894,792
Mar 17, 20263,112.003,350.002,976.003,058.003,011.91-0.39%383,073