Shaftesbury Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,245.00 | 3,335.00 | 3,209.00 | 3,300.00 | 3,202.55 | 289,945 |
| 2025-11-05 | 3,269.00 | 3,270.00 | 3,210.00 | 3,245.00 | 3,149.17 | 281,874 |
| 2025-11-04 | 3,364.00 | 3,364.00 | 3,011.00 | 3,261.00 | 3,164.70 | 57,024 |
| 2025-11-03 | 3,285.00 | 3,286.00 | 3,121.00 | 3,222.00 | 3,126.85 | 53,438 |
| 2025-10-31 | 3,201.00 | 3,359.00 | 3,194.00 | 3,207.00 | 3,112.30 | 67,648 |
| 2025-10-30 | 3,311.00 | 3,311.00 | 3,215.00 | 3,226.00 | 3,130.74 | 249,018 |
| 2025-10-29 | 3,215.00 | 3,367.00 | 3,215.00 | 3,267.00 | 3,170.52 | 66,040 |
| 2025-10-28 | 3,289.00 | 3,376.00 | 3,289.00 | 3,331.00 | 3,232.64 | 395,165 |
| 2025-10-27 | 3,342.00 | 3,414.00 | 3,313.00 | 3,352.00 | 3,253.01 | 285,673 |
| 2025-10-24 | 3,700.00 | 3,700.00 | 3,326.00 | 3,348.00 | 3,249.13 | 268,920 |
| 2025-10-23 | 3,349.00 | 3,374.00 | 3,336.00 | 3,367.00 | 3,267.57 | 285,609 |
← NewerPage 5 of 5 · 251 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 48.2975 ZAC |
| 2026-04-22 | 46.3142 ZAC |
| 2025-08-20 | 45.3616 ZAC |
| 2025-04-23 | 45.4606 ZAC |
| 2024-08-21 | 39.5813 ZAC |
| 2024-04-24 | 38.9839 ZAC |
| 2023-08-23 | 36.1073 ZAC |
| 2023-03-01 | 36.9986 ZAC |
| 2022-08-24 | 15.8464 ZAC |
| 2022-06-08 | 19.5863 ZAC |
| 2021-08-25 | 10.2130 ZAC |
| 2020-04-15 | 22.8468 ZAC |
| 2019-08-29 | 18.4736 ZAC |
| 2019-04-17 | 18.3959 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.