Skip to main content
logo
Shaftesbury Capital PLC (JSE:SHC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,298.00
+32.00 (0.98%)
Last updated: Aug 20, 2026, 9:41 AM SAST

JSE:SHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,252.003,270.003,234.003,266.003,266.00-16,815
Aug 18, 20263,258.003,272.003,238.003,266.003,266.00-0.70%16,577
Aug 17, 20263,307.003,307.003,264.003,289.003,289.00-1.14%5,600
Aug 14, 20263,300.003,327.003,275.003,327.003,327.000.67%240,627
Aug 13, 20263,238.003,305.003,238.003,305.003,305.002.07%47,331
Aug 12, 20263,159.003,240.003,156.003,238.003,238.002.44%173,025
Aug 11, 20263,177.003,199.003,161.003,161.003,161.000.29%24,236
Aug 7, 20263,189.003,189.003,137.003,152.003,152.00-2.35%315,195
Aug 6, 20263,216.003,228.003,192.003,228.003,228.00-0.12%30,404
Aug 5, 20263,242.003,263.003,210.003,232.003,232.00-4,577
Aug 4, 20263,220.003,283.003,203.003,232.003,232.000.75%697,669
Aug 3, 20263,243.003,256.003,197.003,208.003,208.00-1.23%24,908
Jul 31, 20263,262.003,275.003,210.003,248.003,248.000.40%50,513
Jul 30, 20263,219.003,235.003,175.003,235.003,235.001.06%34,009
Jul 29, 20263,235.003,247.003,194.003,201.003,201.00-0.59%12,982
Jul 28, 20263,221.003,258.003,180.003,220.003,220.000.09%203,495
Jul 27, 20263,027.003,245.003,027.003,217.003,217.001.29%29,544
Jul 24, 20263,150.003,212.003,150.003,176.003,176.000.44%670,901
Jul 23, 20263,157.003,164.003,107.003,162.003,162.001.44%230,345
Jul 22, 20263,054.003,121.003,054.003,117.003,117.002.53%425,816
Jul 21, 20263,109.003,112.003,040.003,040.003,040.00-2.00%58,408
Jul 20, 20263,135.003,161.003,102.003,102.003,102.00-1.99%84,447
Jul 17, 20263,126.003,178.003,126.003,165.003,165.001.25%107,305
Jul 16, 20263,100.003,126.003,084.003,126.003,126.000.26%10,646
Jul 15, 20263,067.003,118.003,029.003,118.003,118.001.86%31,536
Jul 14, 20263,082.003,082.003,029.003,061.003,061.00-0.97%30,772
Jul 13, 20263,069.003,098.003,056.003,091.003,091.00-0.48%16,345
Jul 10, 20263,071.003,106.003,065.003,106.003,106.00-0.96%49,564
Jul 9, 20263,079.003,136.003,032.003,136.003,136.001.98%31,810
Jul 8, 20263,091.003,099.003,019.003,075.003,075.00-1.47%17,255
Jul 7, 20263,074.003,126.003,069.003,121.003,121.001.73%22,335
Jul 6, 20263,077.003,082.003,027.003,068.003,068.00-0.03%493,864
Jul 3, 20263,097.003,099.003,033.003,069.003,069.00-1.00%9,748
Jul 2, 20263,052.003,100.003,022.003,100.003,100.002.65%264,398
Jul 1, 20263,010.003,041.002,996.003,020.003,020.00-0.95%252,957
Jun 30, 20263,024.003,049.003,007.003,049.003,049.001.03%649,077
Jun 29, 20263,019.003,048.003,017.003,018.003,018.00-2.55%36,422
Jun 26, 20263,079.003,097.003,022.003,097.003,097.000.58%178,944
Jun 25, 20263,083.003,099.003,058.003,079.003,079.001.48%24,420
Jun 24, 20263,005.003,062.003,000.003,034.003,034.003.66%755,625
Jun 23, 20262,920.002,927.002,896.002,927.002,927.000.24%9,695
Jun 22, 20262,945.002,945.002,874.002,920.002,920.00-0.85%382,341
Jun 19, 20262,945.002,988.002,924.002,945.002,945.00-1.70%535,803
Jun 18, 20262,947.002,996.002,927.002,996.002,996.001.80%145,670
Jun 17, 20262,963.002,970.002,925.002,943.002,943.00-0.91%57,765
Jun 15, 20263,020.003,020.002,966.002,970.002,970.000.68%423,675
Jun 12, 20262,944.002,973.002,944.002,950.002,950.001.06%374,846
Jun 11, 20262,957.002,957.002,905.002,919.002,919.00-0.88%91,842
Jun 10, 20262,923.002,980.002,916.002,945.002,945.000.24%875,585
Jun 9, 20262,877.002,938.002,870.002,938.002,938.002.05%4,280