Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,998.00
-17.00 (-0.56%)
Last updated: Sep 28, 2026, 4:49 PM SAST

JSE:SHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20263,048.003,048.002,997.002,998.002,998.00-0.56%32,167
Sep 25, 20263,085.003,085.002,973.003,015.003,015.00-2.14%18,619
Sep 23, 20263,045.003,081.003,030.003,081.003,081.000.55%137,343
Sep 22, 20263,018.003,076.003,017.003,064.003,064.00-0.65%65,616
Sep 21, 20263,011.003,084.003,006.003,084.003,084.002.80%7,171
Sep 18, 20262,972.003,023.002,972.003,000.003,000.00-1.77%906,364
Sep 17, 20263,081.003,081.003,018.003,054.003,054.00-1.07%97,553
Sep 16, 20263,054.003,087.003,040.003,087.003,087.001.88%22,892
Sep 15, 20262,990.003,045.002,963.003,030.003,030.001.64%179,066
Sep 14, 20263,018.003,100.002,980.002,981.002,981.00-0.47%23,149
Sep 11, 20263,025.003,052.002,995.002,995.002,995.00-1.38%25,794
Sep 10, 20263,016.003,057.003,013.003,037.003,037.000.26%92,002
Sep 9, 20263,127.003,127.003,029.003,029.003,029.00-3.72%30,144
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