Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,146.00
-4.00 (-0.13%)
Last updated: Sep 8, 2026, 4:49 PM SAST

JSE:SHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20263,144.003,151.003,106.003,146.003,146.00-0.13%194,286
Sep 7, 20263,154.003,164.003,142.003,150.003,150.00-1.13%20,407
Sep 4, 20263,180.003,197.003,155.003,186.003,186.000.19%57,992
Sep 3, 20263,124.003,180.003,120.003,180.003,180.001.24%20,257
Sep 2, 20263,184.003,198.003,113.003,141.003,141.00-0.35%25,486
Sep 1, 20263,210.003,253.003,151.003,152.003,152.00-0.72%255,894
Aug 31, 20263,206.003,385.002,996.003,175.003,175.00-0.97%27,370
Aug 28, 20263,216.003,226.003,179.003,206.003,206.00-0.40%47,361
Aug 27, 20263,228.003,231.003,195.003,219.003,219.00-0.37%178,670
Aug 26, 20263,250.003,266.003,231.003,231.003,231.00-0.33%393,945
Aug 25, 20263,265.003,300.003,265.003,290.003,241.700.77%245,740
Aug 24, 20263,242.003,311.003,242.003,265.003,217.07-0.79%430,358
Aug 21, 20263,280.003,305.003,257.003,291.003,242.690.34%58,890
Aug 20, 20263,280.003,298.003,243.003,280.003,231.850.43%36,661
Aug 19, 20263,252.003,270.003,234.003,266.003,218.05-16,815
Aug 18, 20263,258.003,272.003,238.003,266.003,218.05-0.70%16,577
Aug 17, 20263,307.003,307.003,264.003,289.003,240.72-1.14%8,741
Aug 14, 20263,300.003,327.003,275.003,327.003,278.160.67%240,627
Aug 13, 20263,238.003,305.003,238.003,305.003,256.482.07%47,331
Aug 12, 20263,159.003,240.003,156.003,238.003,190.472.44%173,025
Aug 11, 20263,177.003,199.003,161.003,161.003,114.600.29%24,236
Aug 7, 20263,189.003,189.003,137.003,152.003,105.73-2.35%315,195
Aug 6, 20263,216.003,228.003,192.003,228.003,180.61-0.12%30,404
Aug 5, 20263,242.003,263.003,210.003,232.003,184.55-420,519
Aug 4, 20263,220.003,283.003,203.003,232.003,184.550.75%697,669
Aug 3, 20263,243.003,256.003,197.003,208.003,160.91-1.23%24,908
Jul 31, 20263,262.003,275.003,210.003,248.003,200.320.40%50,513
Jul 30, 20263,219.003,235.003,175.003,235.003,187.511.06%34,009
Jul 29, 20263,235.003,247.003,194.003,201.003,154.01-0.59%12,982
Jul 28, 20263,221.003,258.003,180.003,220.003,172.730.09%203,495
Jul 27, 20263,027.003,245.003,027.003,217.003,169.771.29%29,544
Jul 24, 20263,150.003,212.003,150.003,176.003,129.380.44%670,901
Jul 23, 20263,157.003,164.003,107.003,162.003,115.581.44%230,345
Jul 22, 20263,054.003,121.003,054.003,117.003,071.242.53%425,816
Jul 21, 20263,109.003,112.003,040.003,040.002,995.37-2.00%58,408
Jul 20, 20263,135.003,161.003,102.003,102.003,056.46-1.99%84,447
Jul 17, 20263,126.003,178.003,126.003,165.003,118.541.25%107,305
Jul 16, 20263,100.003,126.003,084.003,126.003,080.110.26%10,646
Jul 15, 20263,067.003,118.003,029.003,118.003,072.231.86%31,536
Jul 14, 20263,082.003,082.003,029.003,061.003,016.06-0.97%30,772
Jul 13, 20263,069.003,098.003,056.003,091.003,045.62-0.48%16,345
Jul 10, 20263,071.003,106.003,065.003,106.003,060.40-0.96%49,564
Jul 9, 20263,079.003,136.003,032.003,136.003,089.961.98%31,810
Jul 8, 20263,091.003,099.003,019.003,075.003,029.86-1.47%17,255
Jul 7, 20263,074.003,126.003,069.003,121.003,075.181.73%22,335
Jul 6, 20263,077.003,082.003,027.003,068.003,022.96-0.03%494,096
Jul 3, 20263,097.003,099.003,033.003,069.003,023.95-1.00%9,748
Jul 2, 20263,052.003,100.003,022.003,100.003,054.492.65%264,398
Jul 1, 20263,010.003,041.002,996.003,020.002,975.67-0.95%252,957
Jun 30, 20263,024.003,049.003,007.003,049.003,004.241.03%649,077