JSE · SHC · stock

Shaftesbury Capital PLC (SHC) stock price history

Every JSE trading session of Shaftesbury Capital PLC from Nov 1, 2007 to Sep 28, 2026: 4,810 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SHC data, free keyYear by year table

SHC adjusted close, 2007 to 2026

SHCShaftesbury Capital PLC
ZAR 30.33+9,371% over one year
2010201520202025
ZAR 33.27
All time high, 2026
ZAR 33.85
52 week high, ZAR 0.2777 low
4,810
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SHC key facts

  • Shaftesbury Capital PLC (SHC) closed at ZAR 30.33 on Sep 28, 2026 on JSE.
  • SHC's all time high close is ZAR 33.27, set on Aug 14, 2026; its all time low close is ZAR 0.0963 on Jun 8, 2010.
  • SHC's 52 week range is ZAR 0.2777 to ZAR 33.85.
  • SHC returned +9,371% over the year to Sep 28, 2026 and +9,509% over five years.
  • Over ten years SHC returned +6,581%, +52.2% a year compounded.
  • SHC's deepest drawdown was -92.9% from Dec 3, 2007 to Jun 8, 2010.
  • DataCedar holds 4,810 daily sessions of SHC history from Nov 1, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

SHC price chart, 2007 to 2026

SHC adjusted close, Nov 1, 2007 to Sep 28, 2026ZAR 0.0995ZAR 0.6839ZAR 4.70ZAR 32.322010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SHC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.4%
3 months-2.1%
6 months+10,564%
Year to date+9,420%
1 year+9,371%
3 years+12,365%
5 years+9,509%
10 years+6,581%
Since Nov 1, 2007+2,152%
Compound annual growth, 18.9 years+17.9%

SHC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 33.27 on Aug 14, 2026
All time low close
ZAR 0.0963 on Jun 8, 2010
52 week high
ZAR 33.85 on Aug 31, 2026
52 week low
ZAR 0.2777 on Mar 24, 2026
Deepest drawdown
-92.9% from Dec 3, 2007 to Jun 8, 2010, recovered May 18, 2026
Best single session
+10,033% on May 18, 2026
Worst single session
-72.7% on May 10, 2010
Volatility, 1 year annualised
462.4%
Sessions closing higher, 1 year
47%
Growth of 1 since 2007
22.5×
Best calendar year
2013, +69%
Worst calendar year
2010, -74%

SHC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 1, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 0.3250ZAR 33.85ZAR 0.2777ZAR 30.33+9,429%41.7M185
2025ZAR 0.2996ZAR 0.3811ZAR 0.2503ZAR 0.3183+6.2%193.9M250
2024ZAR 0.2892ZAR 0.3508ZAR 0.2684ZAR 0.2997-1.5%77.1M250
2023ZAR 0.2086ZAR 0.3126ZAR 0.1951ZAR 0.3042+51.7%102.2M248
2022ZAR 0.3258ZAR 0.3495ZAR 0.1705ZAR 0.2005-38.5%103M250
2021ZAR 0.2513ZAR 0.3499ZAR 0.2333ZAR 0.3261+27.2%94.1M250
2020ZAR 0.4241ZAR 0.4461ZAR 0.1624ZAR 0.2563-40.5%202.6M252
2019ZAR 0.3745ZAR 0.4662ZAR 0.2969ZAR 0.4310+15.1%194.3M249
2018ZAR 0.4612ZAR 0.4783ZAR 0.3615ZAR 0.3745-18.8%256.5M250
2017ZAR 0.4353ZAR 0.5012ZAR 0.3818ZAR 0.4612+5.9%297.5M256
2016ZAR 0.8973ZAR 0.8973ZAR 0.3966ZAR 0.4353-51.5%585.8M261
2015ZAR 0.5758ZAR 0.9297ZAR 0.5575ZAR 0.8973+55.9%211.4M261
2014ZAR 0.4907ZAR 0.6205ZAR 0.4864ZAR 0.5758+17.3%242.6M261
2013ZAR 0.2897ZAR 0.5012ZAR 0.2887ZAR 0.4907+69.4%130.9M261
2012ZAR 0.2003ZAR 0.3113ZAR 0.1811ZAR 0.2897+44.6%124.2M261
2011ZAR 0.1283ZAR 0.2078ZAR 0.1262ZAR 0.2003+55.1%153.2M260
2010ZAR 0.5002ZAR 0.5164ZAR 0.0255ZAR 0.1292-74.2%322.3M261
2009ZAR 0.5867ZAR 0.6739ZAR 0.3522ZAR 0.5002-14.1%351.4M251
2008ZAR 1.28ZAR 1.37ZAR 0.5440ZAR 0.5821-53.5%219.1M253
2007ZAR 1.37ZAR 1.39ZAR 1.19ZAR 1.25n/a26.2M40

SHC monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 30.33-4.5%
August 2026ZAR 31.75-2.2%
July 2026ZAR 32.48+6.5%
June 2026ZAR 30.49+1.0%
May 2026ZAR 30.20+9,792%
April 2026ZAR 0.3053+7.0%
March 2026ZAR 0.2852-12.5%
February 2026ZAR 0.3258+4.7%
January 2026ZAR 0.3112-2.2%
December 2025ZAR 0.3183-1.1%
November 2025ZAR 0.3217+1.9%
October 2025ZAR 0.3158-1.9%

About the SHC data

Daily bars. 4,810 sessions from Nov 1, 2007 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • SDO Stadio Holdings Limited
  • SEA Spear Reit Limited
  • SEB Sebata Holdings Limited
  • SEP Sephaku Holdings Limited
  • SHG Sea Harvest Group Limited
  • SHP Shoprite Holdings Ltd
  • SKA Shuka Minerals Plc
  • SLG Salungano Group Limited

Common questions

SHC share price history

Start with any symbol.

Start free