Shaftesbury Capital PLC (SHC) Price History
Daily open, high, low, close and volume for Shaftesbury Capital PLC (SHC) from 2025-10-13 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | ZAc 3,002.00 | ZAc 3,025.00 | ZAc 2,959.00 | ZAc 3,025.00 | 91,931 |
| 2026-10-09 | ZAc 2,950.00 | ZAc 2,995.00 | ZAc 2,950.00 | ZAc 2,970.00 | 27,285 |
| 2026-10-08 | ZAc 2,950.00 | ZAc 3,099.00 | ZAc 2,942.00 | ZAc 2,981.00 | 695,816 |
| 2026-10-07 | ZAc 3,030.00 | ZAc 3,056.00 | ZAc 2,993.00 | ZAc 3,027.00 | 283,163 |
| 2026-10-06 | ZAc 3,007.00 | ZAc 3,031.00 | ZAc 2,994.00 | ZAc 3,027.00 | 43,036 |
| 2026-10-05 | ZAc 3,000.00 | ZAc 3,022.00 | ZAc 2,971.00 | ZAc 3,022.00 | 15,291 |
| 2026-10-02 | ZAc 2,975.00 | ZAc 3,012.00 | ZAc 2,909.00 | ZAc 2,909.00 | 1,665 |
| 2026-10-01 | ZAc 2,981.00 | ZAc 3,059.00 | ZAc 2,959.00 | ZAc 2,978.00 | 89,611 |
| 2026-09-30 | ZAc 3,032.00 | ZAc 3,050.00 | ZAc 2,993.00 | ZAc 3,035.00 | 137,913 |
| 2026-09-29 | ZAc 3,037.00 | ZAc 3,037.00 | ZAc 3,001.00 | ZAc 3,026.00 | 15,179 |
| 2026-09-28 | ZAc 3,048.00 | ZAc 3,048.00 | ZAc 2,997.00 | ZAc 2,998.00 | 32,167 |
| 2026-09-25 | ZAc 3,085.00 | ZAc 3,085.00 | ZAc 2,753.79 | ZAc 3,015.00 | 119,189 |
| 2026-09-23 | ZAc 3,045.00 | ZAc 3,081.00 | ZAc 3,030.00 | ZAc 3,081.00 | 446,283 |
| 2026-09-22 | ZAc 3,018.00 | ZAc 3,076.00 | ZAc 3,017.00 | ZAc 3,064.00 | 922,849 |
| 2026-09-21 | ZAc 3,011.00 | ZAc 3,084.00 | ZAc 3,006.00 | ZAc 3,084.00 | 7,171 |
| 2026-09-18 | ZAc 2,972.00 | ZAc 3,023.00 | ZAc 2,972.00 | ZAc 3,000.00 | 1,240,364 |
| 2026-09-17 | ZAc 3,081.00 | ZAc 3,081.00 | ZAc 3,018.00 | ZAc 3,054.00 | 97,553 |
| 2026-09-16 | ZAc 3,054.00 | ZAc 3,087.00 | ZAc 3,040.00 | ZAc 3,087.00 | 23,513 |
| 2026-09-15 | ZAc 2,990.00 | ZAc 3,045.00 | ZAc 2,963.00 | ZAc 3,030.00 | 179,066 |
| 2026-09-14 | ZAc 3,018.00 | ZAc 3,100.00 | ZAc 2,980.00 | ZAc 2,981.00 | 23,149 |
| 2026-09-11 | ZAc 3,025.00 | ZAc 3,052.00 | ZAc 2,995.00 | ZAc 2,995.00 | 25,794 |
| 2026-09-10 | ZAc 3,016.00 | ZAc 3,057.00 | ZAc 3,013.00 | ZAc 3,037.00 | 92,002 |
| 2026-09-09 | ZAc 3,127.00 | ZAc 3,127.00 | ZAc 3,029.00 | ZAc 3,029.00 | 30,144 |
| 2026-09-08 | ZAc 3,144.00 | ZAc 3,151.00 | ZAc 3,106.00 | ZAc 3,146.00 | 203,593 |
| 2026-09-07 | ZAc 3,154.00 | ZAc 3,164.00 | ZAc 3,142.00 | ZAc 3,150.00 | 20,407 |
| 2026-09-04 | ZAc 3,180.00 | ZAc 3,197.00 | ZAc 3,155.00 | ZAc 3,186.00 | 58,613 |
| 2026-09-03 | ZAc 3,124.00 | ZAc 3,180.00 | ZAc 3,120.00 | ZAc 3,180.00 | 20,257 |
| 2026-09-02 | ZAc 3,184.00 | ZAc 3,198.00 | ZAc 3,113.00 | ZAc 3,141.00 | 25,516 |
| 2026-09-01 | ZAc 3,210.00 | ZAc 3,253.00 | ZAc 3,151.00 | ZAc 3,152.00 | 266,459 |
| 2026-08-31 | ZAc 3,206.00 | ZAc 3,385.00 | ZAc 2,996.00 | ZAc 3,175.00 | 27,370 |
| 2026-08-28 | ZAc 3,216.00 | ZAc 3,226.00 | ZAc 3,179.00 | ZAc 3,206.00 | 47,361 |
| 2026-08-27 | ZAc 3,228.00 | ZAc 3,231.00 | ZAc 3,195.00 | ZAc 3,219.00 | 179,043 |
| 2026-08-26 | ZAc 3,250.00 | ZAc 3,266.00 | ZAc 3,231.00 | ZAc 3,231.00 | 395,074 |
| 2026-08-25 | ZAc 3,265.00 | ZAc 3,300.00 | ZAc 3,265.00 | ZAc 3,290.00 | 245,740 |
| 2026-08-24 | ZAc 3,242.00 | ZAc 3,311.00 | ZAc 3,250.00 | ZAc 3,265.00 | 430,358 |
| 2026-08-21 | ZAc 3,280.00 | ZAc 3,305.00 | ZAc 3,257.00 | ZAc 3,291.00 | 58,890 |
| 2026-08-20 | ZAc 3,280.00 | ZAc 3,298.00 | ZAc 3,243.00 | ZAc 3,280.00 | 36,661 |
| 2026-08-19 | ZAc 3,252.00 | ZAc 3,270.00 | ZAc 3,234.00 | ZAc 3,266.00 | 16,815 |
| 2026-08-18 | ZAc 3,258.00 | ZAc 3,272.00 | ZAc 3,238.00 | ZAc 3,266.00 | 16,577 |
| 2026-08-17 | ZAc 3,307.00 | ZAc 3,307.00 | ZAc 3,264.00 | ZAc 3,289.00 | 8,741 |
| 2026-08-14 | ZAc 3,300.00 | ZAc 3,327.00 | ZAc 3,275.00 | ZAc 3,327.00 | 240,627 |
| 2026-08-13 | ZAc 3,238.00 | ZAc 3,305.00 | ZAc 3,238.00 | ZAc 3,305.00 | 47,331 |
| 2026-08-12 | ZAc 3,159.00 | ZAc 3,240.00 | ZAc 3,156.00 | ZAc 3,238.00 | 187,155 |
| 2026-08-11 | ZAc 3,177.00 | ZAc 3,199.00 | ZAc 3,161.00 | ZAc 3,161.00 | 24,236 |
| 2026-08-07 | ZAc 3,189.00 | ZAc 3,189.00 | ZAc 3,137.00 | ZAc 3,152.00 | 315,195 |
| 2026-08-06 | ZAc 3,216.00 | ZAc 3,228.00 | ZAc 3,192.00 | ZAc 3,228.00 | 30,404 |
| 2026-08-05 | ZAc 3,242.00 | ZAc 3,263.00 | ZAc 3,210.00 | ZAc 3,232.00 | 420,519 |
| 2026-08-04 | ZAc 3,220.00 | ZAc 3,283.00 | ZAc 3,203.00 | ZAc 3,232.00 | 699,094 |
| 2026-08-03 | ZAc 3,243.00 | ZAc 3,256.00 | ZAc 3,197.00 | ZAc 3,208.00 | 24,908 |
| 2026-07-31 | ZAc 3,262.00 | ZAc 3,275.00 | ZAc 3,210.00 | ZAc 3,248.00 | 50,513 |
| 2026-07-30 | ZAc 3,219.00 | ZAc 3,235.00 | ZAc 3,175.00 | ZAc 3,235.00 | 34,009 |
| 2026-07-29 | ZAc 3,235.00 | ZAc 3,247.00 | ZAc 3,194.00 | ZAc 3,201.00 | 12,982 |
| 2026-07-28 | ZAc 3,221.00 | ZAc 3,258.00 | ZAc 3,180.00 | ZAc 3,220.00 | 203,495 |
| 2026-07-27 | ZAc 3,027.00 | ZAc 3,245.00 | ZAc 3,197.00 | ZAc 3,217.00 | 29,544 |
| 2026-07-24 | ZAc 3,150.00 | ZAc 3,212.00 | ZAc 3,150.00 | ZAc 3,176.00 | 670,901 |
| 2026-07-23 | ZAc 3,157.00 | ZAc 3,164.00 | ZAc 3,107.00 | ZAc 3,162.00 | 230,345 |
| 2026-07-22 | ZAc 3,054.00 | ZAc 3,121.00 | ZAc 3,040.00 | ZAc 3,117.00 | 526,358 |
| 2026-07-21 | ZAc 3,109.00 | ZAc 3,112.00 | ZAc 3,040.00 | ZAc 3,040.00 | 58,408 |
| 2026-07-20 | ZAc 3,135.00 | ZAc 3,161.00 | ZAc 3,102.00 | ZAc 3,102.00 | 84,447 |
| 2026-07-17 | ZAc 3,126.00 | ZAc 3,178.00 | ZAc 3,126.00 | ZAc 3,165.00 | 107,305 |
| 2026-07-16 | ZAc 3,100.00 | ZAc 3,126.00 | ZAc 3,084.00 | ZAc 3,126.00 | 10,646 |
| 2026-07-15 | ZAc 3,067.00 | ZAc 3,118.00 | ZAc 3,029.00 | ZAc 3,118.00 | 31,536 |
| 2026-07-14 | ZAc 3,082.00 | ZAc 3,082.00 | ZAc 3,029.00 | ZAc 3,061.00 | 30,772 |
| 2026-07-13 | ZAc 3,069.00 | ZAc 3,098.00 | ZAc 3,056.00 | ZAc 3,091.00 | 16,345 |
| 2026-07-10 | ZAc 3,071.00 | ZAc 3,106.00 | ZAc 3,065.00 | ZAc 3,106.00 | 49,564 |
| 2026-07-09 | ZAc 3,079.00 | ZAc 3,136.00 | ZAc 3,032.00 | ZAc 3,136.00 | 31,810 |
| 2026-07-08 | ZAc 3,091.00 | ZAc 3,099.00 | ZAc 3,019.00 | ZAc 3,075.00 | 17,255 |
| 2026-07-07 | ZAc 3,074.00 | ZAc 3,126.00 | ZAc 3,069.00 | ZAc 3,121.00 | 22,335 |
| 2026-07-06 | ZAc 3,077.00 | ZAc 3,082.00 | ZAc 3,027.00 | ZAc 3,068.00 | 494,096 |
| 2026-07-03 | ZAc 3,097.00 | ZAc 3,099.00 | ZAc 3,033.00 | ZAc 3,069.00 | 9,748 |
| 2026-07-02 | ZAc 3,052.00 | ZAc 3,100.00 | ZAc 3,022.00 | ZAc 3,100.00 | 264,398 |
| 2026-07-01 | ZAc 3,010.00 | ZAc 3,041.00 | ZAc 2,996.00 | ZAc 3,020.00 | 252,957 |
| 2026-06-30 | ZAc 3,024.00 | ZAc 3,049.00 | ZAc 3,007.00 | ZAc 3,049.00 | 649,077 |
| 2026-06-29 | ZAc 3,019.00 | ZAc 3,048.00 | ZAc 3,017.00 | ZAc 3,018.00 | 36,422 |
| 2026-06-26 | ZAc 3,079.00 | ZAc 3,097.00 | ZAc 3,022.00 | ZAc 3,097.00 | 178,944 |
| 2026-06-25 | ZAc 3,083.00 | ZAc 3,099.00 | ZAc 3,058.00 | ZAc 3,079.00 | 24,420 |
| 2026-06-24 | ZAc 3,005.00 | ZAc 3,062.00 | ZAc 3,000.00 | ZAc 3,034.00 | 755,625 |
| 2026-06-23 | ZAc 2,920.00 | ZAc 2,927.00 | ZAc 2,896.00 | ZAc 2,927.00 | 9,695 |
| 2026-06-22 | ZAc 2,945.00 | ZAc 2,945.00 | ZAc 2,874.00 | ZAc 2,920.00 | 385,485 |
| 2026-06-19 | ZAc 2,945.00 | ZAc 2,988.00 | ZAc 2,924.00 | ZAc 2,945.00 | 535,803 |
| 2026-06-18 | ZAc 2,947.00 | ZAc 2,996.00 | ZAc 2,927.00 | ZAc 2,996.00 | 145,670 |
| 2026-06-17 | ZAc 2,963.00 | ZAc 2,970.00 | ZAc 2,925.00 | ZAc 2,943.00 | 57,765 |
| 2026-06-15 | ZAc 3,020.00 | ZAc 3,020.00 | ZAc 2,966.00 | ZAc 2,970.00 | 423,675 |
| 2026-06-12 | ZAc 2,944.00 | ZAc 2,973.00 | ZAc 2,943.00 | ZAc 2,950.00 | 374,846 |
| 2026-06-11 | ZAc 2,957.00 | ZAc 2,957.00 | ZAc 2,905.00 | ZAc 2,919.00 | 91,842 |
| 2026-06-10 | ZAc 2,923.00 | ZAc 2,980.00 | ZAc 2,916.00 | ZAc 2,945.00 | 875,791 |
| 2026-06-09 | ZAc 2,877.00 | ZAc 2,938.00 | ZAc 2,870.00 | ZAc 2,938.00 | 4,280 |
| 2026-06-08 | ZAc 2,906.00 | ZAc 2,906.00 | ZAc 2,848.00 | ZAc 2,879.00 | 26,473 |
| 2026-06-05 | ZAc 2,916.00 | ZAc 2,928.00 | ZAc 2,888.00 | ZAc 2,917.00 | 30,528 |
| 2026-06-04 | ZAc 2,900.00 | ZAc 2,929.00 | ZAc 2,871.00 | ZAc 2,929.00 | 167,011 |
| 2026-06-03 | ZAc 2,937.00 | ZAc 2,937.00 | ZAc 2,876.00 | ZAc 2,900.00 | 140,768 |
| 2026-06-02 | ZAc 2,938.00 | ZAc 2,962.00 | ZAc 2,900.00 | ZAc 2,910.00 | 1,109,898 |
| 2026-06-01 | ZAc 2,950.00 | ZAc 2,983.00 | ZAc 2,922.00 | ZAc 2,943.00 | 10,563 |
| 2026-05-29 | ZAc 3,000.00 | ZAc 3,024.00 | ZAc 2,986.00 | ZAc 3,020.00 | 11,542 |
| 2026-05-28 | ZAc 2,973.00 | ZAc 3,008.00 | ZAc 2,949.00 | ZAc 2,999.00 | 41,027 |
| 2026-05-27 | ZAc 3,011.00 | ZAc 3,024.00 | ZAc 2,974.00 | ZAc 2,997.00 | 37,635 |
| 2026-05-26 | ZAc 2,960.00 | ZAc 2,993.00 | ZAc 2,948.00 | ZAc 2,956.00 | 46,008 |
| 2026-05-25 | ZAc 2,912.00 | ZAc 3,065.00 | ZAc 2,828.00 | ZAc 2,937.00 | 13,249 |
| 2026-05-22 | ZAc 2,947.00 | ZAc 2,960.00 | ZAc 2,920.00 | ZAc 2,944.00 | 2,234 |
| 2026-05-21 | ZAc 2,811.00 | ZAc 2,950.00 | ZAc 2,911.00 | ZAc 2,932.00 | 94,599 |
| 2026-05-20 | ZAc 2,920.00 | ZAc 2,945.00 | ZAc 2,879.00 | ZAc 2,943.00 | 474,073 |
| 2026-05-19 | ZAc 2,925.00 | ZAc 2,934.00 | ZAc 2,897.00 | ZAc 2,910.00 | 85,650 |
| 2026-05-18 | ZAc 2,846.00 | ZAc 2,895.00 | ZAc 2,828.00 | ZAc 2,895.00 | 43,638 |
| 2026-05-15 | ZAc 28.35 | ZAc 28.66 | ZAc 28.02 | ZAc 28.57 | 193,694 |
| 2026-05-14 | ZAc 28.55 | ZAc 28.76 | ZAc 28.45 | ZAc 28.60 | 78,663 |
| 2026-05-13 | ZAc 28.55 | ZAc 28.80 | ZAc 28.26 | ZAc 28.76 | 36,869 |
| 2026-05-12 | ZAc 29.27 | ZAc 29.30 | ZAc 28.88 | ZAc 29.11 | 123,864 |
| 2026-05-11 | ZAc 29.49 | ZAc 29.84 | ZAc 29.43 | ZAc 29.62 | 15,810 |
| 2026-05-08 | ZAc 29.77 | ZAc 30.02 | ZAc 29.34 | ZAc 29.98 | 46,376 |
| 2026-05-07 | ZAc 30.02 | ZAc 30.17 | ZAc 29.41 | ZAc 29.75 | 1,107,653 |
| 2026-05-06 | ZAc 29.39 | ZAc 30.51 | ZAc 29.39 | ZAc 30.33 | 118,702 |
| 2026-05-05 | ZAc 30.10 | ZAc 30.18 | ZAc 29.14 | ZAc 29.39 | 272,928 |
| 2026-05-04 | ZAc 32.20 | ZAc 32.33 | ZAc 29.90 | ZAc 31.00 | 42,993 |
| 2026-04-30 | ZAc 29.71 | ZAc 30.53 | ZAc 29.40 | ZAc 30.53 | 40,016 |
| 2026-04-29 | ZAc 29.89 | ZAc 29.89 | ZAc 29.46 | ZAc 29.73 | 33,693 |
| 2026-04-28 | ZAc 30.22 | ZAc 30.22 | ZAc 29.50 | ZAc 29.79 | 23,107 |
| 2026-04-24 | ZAc 30.61 | ZAc 30.82 | ZAc 30.05 | ZAc 30.30 | 138,298 |
| 2026-04-23 | ZAc 30.46 | ZAc 30.65 | ZAc 30.26 | ZAc 30.65 | 11,309 |
| 2026-04-22 | ZAc 30.53 | ZAc 30.89 | ZAc 30.31 | ZAc 30.57 | 37,367 |
| 2026-04-21 | ZAc 31.30 | ZAc 31.30 | ZAc 30.73 | ZAc 30.73 | 96,230 |
| 2026-04-20 | ZAc 31.49 | ZAc 31.50 | ZAc 31.04 | ZAc 31.50 | 6,047 |
| 2026-04-17 | ZAc 31.13 | ZAc 31.73 | ZAc 30.93 | ZAc 31.50 | 178,192 |
| 2026-04-16 | ZAc 31.30 | ZAc 31.68 | ZAc 31.04 | ZAc 31.30 | 84,081 |
| 2026-04-15 | ZAc 31.07 | ZAc 31.15 | ZAc 30.66 | ZAc 31.08 | 22,074 |
| 2026-04-14 | ZAc 30.26 | ZAc 30.81 | ZAc 30.25 | ZAc 30.81 | 236,646 |
| 2026-04-13 | ZAc 30.29 | ZAc 30.29 | ZAc 29.75 | ZAc 30.15 | 38,651 |
| 2026-04-10 | ZAc 30.63 | ZAc 30.63 | ZAc 30.10 | ZAc 30.15 | 104,569 |
| 2026-04-09 | ZAc 30.50 | ZAc 30.50 | ZAc 30.21 | ZAc 30.30 | 1,008,568 |
| 2026-04-08 | ZAc 30.35 | ZAc 30.79 | ZAc 30.29 | ZAc 30.63 | 1,130,228 |
| 2026-04-07 | ZAc 29.63 | ZAc 29.90 | ZAc 29.28 | ZAc 29.60 | 384,109 |
| 2026-04-02 | ZAc 29.30 | ZAc 29.66 | ZAc 29.05 | ZAc 29.57 | 158,053 |
| 2026-04-01 | ZAc 29.96 | ZAc 29.50 | ZAc 28.91 | ZAc 29.30 | 256,835 |
| 2026-03-31 | ZAc 29.01 | ZAc 29.23 | ZAc 28.81 | ZAc 28.96 | 447,924 |
| 2026-03-30 | ZAc 28.91 | ZAc 29.01 | ZAc 28.56 | ZAc 29.01 | 172,968 |
| 2026-03-27 | ZAc 29.47 | ZAc 29.63 | ZAc 28.63 | ZAc 28.88 | 313,984 |
| 2026-03-26 | ZAc 30.29 | ZAc 30.29 | ZAc 28.81 | ZAc 29.37 | 184,944 |
| 2026-03-25 | ZAc 29.01 | ZAc 29.62 | ZAc 29.01 | ZAc 29.41 | 81,333 |
| 2026-03-24 | ZAc 30.91 | ZAc 31.30 | ZAc 28.20 | ZAc 29.77 | 117,908 |
| 2026-03-23 | ZAc 30.51 | ZAc 31.55 | ZAc 28.40 | ZAc 29.60 | 171,564 |
| 2026-03-20 | ZAc 31.60 | ZAc 33.02 | ZAc 29.78 | ZAc 29.78 | 1,161,446 |
| 2026-03-19 | ZAc 31.76 | ZAc 31.76 | ZAc 30.09 | ZAc 30.26 | 171,701 |
| 2026-03-18 | ZAc 31.31 | ZAc 31.31 | ZAc 30.56 | ZAc 30.64 | 894,792 |
| 2026-03-17 | ZAc 31.12 | ZAc 33.50 | ZAc 29.76 | ZAc 30.58 | 383,073 |
| 2026-03-16 | ZAc 30.78 | ZAc 30.78 | ZAc 29.65 | ZAc 30.70 | 362,911 |
| 2026-03-13 | ZAc 29.92 | ZAc 30.24 | ZAc 29.80 | ZAc 29.91 | 82,859 |
| 2026-03-12 | ZAc 41.99 | ZAc 31.00 | ZAc 30.03 | ZAc 30.04 | 147,257 |
| 2026-03-11 | ZAc 31.39 | ZAc 31.39 | ZAc 29.94 | ZAc 30.61 | 598,548 |
| 2026-03-10 | ZAc 30.66 | ZAc 30.66 | ZAc 29.77 | ZAc 30.40 | 174,305 |
| 2026-03-09 | ZAc 32.49 | ZAc 32.49 | ZAc 29.28 | ZAc 29.80 | 204,542 |
| 2026-03-06 | ZAc 32.27 | ZAc 32.42 | ZAc 31.33 | ZAc 31.41 | 56,670 |
| 2026-03-05 | ZAc 33.00 | ZAc 33.00 | ZAc 31.79 | ZAc 31.79 | 1,037,048 |
| 2026-03-04 | ZAc 31.77 | ZAc 32.03 | ZAc 31.22 | ZAc 31.74 | 61,186 |
| 2026-03-03 | ZAc 31.40 | ZAc 33.39 | ZAc 31.24 | ZAc 31.79 | 3,159,809 |
| 2026-03-02 | ZAc 34.73 | ZAc 34.73 | ZAc 32.16 | ZAc 32.50 | 662,639 |
| 2026-02-27 | ZAc 31.96 | ZAc 33.21 | ZAc 31.96 | ZAc 33.08 | 813,272 |
| 2026-02-26 | ZAc 32.52 | ZAc 32.97 | ZAc 32.42 | ZAc 32.44 | 337,933 |
| 2026-02-25 | ZAc 31.31 | ZAc 33.39 | ZAc 31.31 | ZAc 32.52 | 1,294,401 |
| 2026-02-24 | ZAc 32.31 | ZAc 32.33 | ZAc 31.95 | ZAc 31.99 | 68,852 |
| 2026-02-23 | ZAc 33.50 | ZAc 33.50 | ZAc 31.93 | ZAc 32.32 | 158,624 |
| 2026-02-20 | ZAc 31.03 | ZAc 32.38 | ZAc 31.03 | ZAc 31.99 | 129,570 |
| 2026-02-19 | ZAc 32.20 | ZAc 32.68 | ZAc 32.02 | ZAc 32.09 | 374,094 |
| 2026-02-18 | ZAc 31.95 | ZAc 32.68 | ZAc 31.95 | ZAc 32.61 | 400,653 |
| 2026-02-17 | ZAc 32.69 | ZAc 32.69 | ZAc 32.07 | ZAc 32.50 | 516,599 |
| 2026-02-16 | ZAc 32.89 | ZAc 32.89 | ZAc 32.16 | ZAc 32.21 | 440,922 |
| 2026-02-13 | ZAc 32.81 | ZAc 33.25 | ZAc 32.13 | ZAc 32.56 | 517,774 |
| 2026-02-12 | ZAc 34.18 | ZAc 34.18 | ZAc 31.76 | ZAc 32.65 | 327,390 |
| 2026-02-11 | ZAc 32.76 | ZAc 32.88 | ZAc 31.66 | ZAc 32.56 | 609,564 |
| 2026-02-10 | ZAc 31.80 | ZAc 32.04 | ZAc 31.48 | ZAc 31.92 | 82,437 |
| 2026-02-09 | ZAc 32.99 | ZAc 32.99 | ZAc 31.06 | ZAc 31.20 | 42,471 |
| 2026-02-06 | ZAc 32.77 | ZAc 32.77 | ZAc 31.60 | ZAc 31.86 | 96,659 |
| 2026-02-05 | ZAc 30.55 | ZAc 32.80 | ZAc 30.55 | ZAc 31.58 | 32,351 |
| 2026-02-04 | ZAc 32.74 | ZAc 32.74 | ZAc 31.38 | ZAc 32.14 | 55,023 |
| 2026-02-03 | ZAc 31.94 | ZAc 31.99 | ZAc 31.20 | ZAc 31.47 | 224,253 |
| 2026-02-02 | ZAc 31.79 | ZAc 31.94 | ZAc 31.00 | ZAc 31.50 | 29,990 |
| 2026-01-30 | ZAc 31.79 | ZAc 31.79 | ZAc 31.00 | ZAc 31.60 | 110,703 |
| 2026-01-29 | ZAc 32.45 | ZAc 32.45 | ZAc 31.00 | ZAc 31.00 | 22,368 |
| 2026-01-28 | ZAc 31.01 | ZAc 31.66 | ZAc 30.50 | ZAc 31.36 | 48,529 |
| 2026-01-27 | ZAc 31.86 | ZAc 31.86 | ZAc 30.62 | ZAc 31.00 | 118,844 |
| 2026-01-26 | ZAc 32.39 | ZAc 32.39 | ZAc 30.82 | ZAc 30.82 | 26,018 |
| 2026-01-23 | ZAc 31.96 | ZAc 31.96 | ZAc 30.96 | ZAc 30.96 | 6,904 |
| 2026-01-22 | ZAc 32.44 | ZAc 32.44 | ZAc 30.82 | ZAc 31.05 | 162,689 |
| 2026-01-21 | ZAc 32.89 | ZAc 32.89 | ZAc 30.60 | ZAc 31.16 | 66,889 |
| 2026-01-20 | ZAc 32.81 | ZAc 32.81 | ZAc 30.82 | ZAc 31.38 | 16,233 |
| 2026-01-19 | ZAc 32.40 | ZAc 32.40 | ZAc 31.19 | ZAc 31.25 | 27,149 |
| 2026-01-16 | ZAc 32.00 | ZAc 32.44 | ZAc 31.73 | ZAc 32.44 | 122,393 |
| 2026-01-15 | ZAc 31.99 | ZAc 32.00 | ZAc 31.30 | ZAc 32.00 | 52,296 |
| 2026-01-14 | ZAc 32.89 | ZAc 32.89 | ZAc 30.95 | ZAc 31.33 | 24,858 |
| 2026-01-13 | ZAc 31.70 | ZAc 31.92 | ZAc 31.39 | ZAc 31.62 | 35,977 |
| 2026-01-12 | ZAc 32.90 | ZAc 32.90 | ZAc 31.46 | ZAc 31.56 | 20,110 |
| 2026-01-09 | ZAc 32.80 | ZAc 32.80 | ZAc 31.87 | ZAc 32.10 | 23,992 |
| 2026-01-08 | ZAc 33.29 | ZAc 33.29 | ZAc 32.07 | ZAc 32.74 | 20,013 |
| 2026-01-07 | ZAc 31.52 | ZAc 32.28 | ZAc 31.16 | ZAc 32.28 | 16,503 |
| 2026-01-06 | ZAc 31.62 | ZAc 31.62 | ZAc 31.21 | ZAc 31.52 | 113,400 |
| 2026-01-05 | ZAc 33.89 | ZAc 33.89 | ZAc 31.23 | ZAc 31.53 | 19,723 |
| 2026-01-02 | ZAc 33.00 | ZAc 33.00 | ZAc 31.73 | ZAc 33.00 | 9,039 |
| 2025-12-31 | ZAc 33.89 | ZAc 33.89 | ZAc 32.29 | ZAc 32.32 | 220 |
| 2025-12-30 | ZAc 33.89 | ZAc 33.89 | ZAc 32.30 | ZAc 32.35 | 3,282 |
| 2025-12-29 | ZAc 33.78 | ZAc 33.78 | ZAc 32.33 | ZAc 32.78 | 19,053 |
| 2025-12-24 | ZAc 32.32 | ZAc 32.35 | ZAc 32.18 | ZAc 32.18 | 2,405 |
| 2025-12-23 | ZAc 33.30 | ZAc 33.30 | ZAc 31.96 | ZAc 32.33 | 152,214 |
| 2025-12-22 | ZAc 31.60 | ZAc 31.72 | ZAc 31.28 | ZAc 31.72 | 97,085 |
| 2025-12-19 | ZAc 31.50 | ZAc 31.60 | ZAc 30.87 | ZAc 31.60 | 463,713 |
| 2025-12-18 | ZAc 30.85 | ZAc 31.44 | ZAc 30.75 | ZAc 31.24 | 273,879 |
| 2025-12-17 | ZAc 31.00 | ZAc 31.00 | ZAc 30.00 | ZAc 30.85 | 70,338 |
| 2025-12-15 | ZAc 30.41 | ZAc 31.45 | ZAc 30.27 | ZAc 31.24 | 36,209 |
| 2025-12-12 | ZAc 31.01 | ZAc 32.09 | ZAc 30.66 | ZAc 31.00 | 191,393 |
| 2025-12-11 | ZAc 31.40 | ZAc 31.40 | ZAc 30.92 | ZAc 31.00 | 87,773 |
| 2025-12-10 | ZAc 32.10 | ZAc 32.10 | ZAc 31.06 | ZAc 31.40 | 113,291 |
| 2025-12-09 | ZAc 32.55 | ZAc 32.55 | ZAc 31.43 | ZAc 31.58 | 648,468 |
| 2025-12-08 | ZAc 32.64 | ZAc 32.64 | ZAc 31.62 | ZAc 32.16 | 211,569 |
| 2025-12-05 | ZAc 33.19 | ZAc 33.19 | ZAc 31.99 | ZAc 32.04 | 52,102 |
| 2025-12-04 | ZAc 32.34 | ZAc 32.74 | ZAc 32.25 | ZAc 32.58 | 286,151 |
| 2025-12-03 | ZAc 32.74 | ZAc 36.70 | ZAc 32.00 | ZAc 32.31 | 274,836 |
| 2025-12-02 | ZAc 32.40 | ZAc 32.45 | ZAc 31.91 | ZAc 32.17 | 182,817 |
| 2025-12-01 | ZAc 31.93 | ZAc 32.59 | ZAc 31.90 | ZAc 32.38 | 108,692 |
| 2025-11-28 | ZAc 32.74 | ZAc 33.00 | ZAc 32.37 | ZAc 32.67 | 123,804 |
| 2025-11-27 | ZAc 32.10 | ZAc 32.85 | ZAc 32.09 | ZAc 32.74 | 230,659 |
| 2025-11-26 | ZAc 31.43 | ZAc 31.98 | ZAc 31.01 | ZAc 31.98 | 70,748 |
| 2025-11-25 | ZAc 31.94 | ZAc 31.94 | ZAc 30.91 | ZAc 31.43 | 68,200 |
| 2025-11-24 | ZAc 30.52 | ZAc 31.63 | ZAc 30.52 | ZAc 31.30 | 248,614 |
| 2025-11-21 | ZAc 31.00 | ZAc 31.77 | ZAc 30.78 | ZAc 31.77 | 131,480 |
| 2025-11-20 | ZAc 31.99 | ZAc 31.99 | ZAc 31.53 | ZAc 31.53 | 227,371 |
| 2025-11-19 | ZAc 30.30 | ZAc 31.96 | ZAc 30.30 | ZAc 31.84 | 323,160 |
| 2025-11-18 | ZAc 32.25 | ZAc 33.16 | ZAc 31.71 | ZAc 31.89 | 544,167 |
| 2025-11-17 | ZAc 30.78 | ZAc 32.23 | ZAc 30.78 | ZAc 32.15 | 81,305 |
| 2025-11-14 | ZAc 31.31 | ZAc 33.30 | ZAc 31.31 | ZAc 32.37 | 50,439 |
| 2025-11-13 | ZAc 32.50 | ZAc 32.89 | ZAc 32.50 | ZAc 32.71 | 36,729 |
| 2025-11-12 | ZAc 33.25 | ZAc 33.56 | ZAc 31.95 | ZAc 32.86 | 55,852 |
| 2025-11-11 | ZAc 32.93 | ZAc 33.26 | ZAc 32.73 | ZAc 33.02 | 47,146 |
| 2025-11-10 | ZAc 33.41 | ZAc 33.41 | ZAc 32.52 | ZAc 33.11 | 36,625 |
| 2025-11-07 | ZAc 33.43 | ZAc 33.43 | ZAc 32.41 | ZAc 32.77 | 64,373 |
| 2025-11-06 | ZAc 32.45 | ZAc 33.35 | ZAc 32.09 | ZAc 33.00 | 289,945 |
| 2025-11-05 | ZAc 32.69 | ZAc 32.70 | ZAc 32.10 | ZAc 32.45 | 281,874 |
| 2025-11-04 | ZAc 33.64 | ZAc 33.64 | ZAc 30.11 | ZAc 32.61 | 57,024 |
| 2025-11-03 | ZAc 32.85 | ZAc 32.86 | ZAc 31.21 | ZAc 32.22 | 53,438 |
| 2025-10-31 | ZAc 32.01 | ZAc 33.59 | ZAc 31.94 | ZAc 32.07 | 67,648 |
| 2025-10-30 | ZAc 33.11 | ZAc 33.11 | ZAc 32.15 | ZAc 32.26 | 249,018 |
| 2025-10-29 | ZAc 32.15 | ZAc 33.67 | ZAc 32.15 | ZAc 32.67 | 66,040 |
| 2025-10-28 | ZAc 32.89 | ZAc 33.76 | ZAc 32.89 | ZAc 33.31 | 395,165 |
| 2025-10-27 | ZAc 33.42 | ZAc 34.14 | ZAc 33.13 | ZAc 33.52 | 285,673 |
| 2025-10-24 | ZAc 37.00 | ZAc 35.19 | ZAc 33.26 | ZAc 33.48 | 268,920 |
| 2025-10-23 | ZAc 33.49 | ZAc 33.74 | ZAc 33.36 | ZAc 33.67 | 285,609 |
| 2025-10-22 | ZAc 33.21 | ZAc 33.91 | ZAc 33.20 | ZAc 33.72 | 582,642 |
| 2025-10-21 | ZAc 33.33 | ZAc 33.38 | ZAc 33.01 | ZAc 33.38 | 275,356 |
| 2025-10-20 | ZAc 33.00 | ZAc 33.35 | ZAc 32.99 | ZAc 33.13 | 320,281 |
| 2025-10-17 | ZAc 33.37 | ZAc 33.37 | ZAc 32.83 | ZAc 33.30 | 1,608,428 |
| 2025-10-16 | ZAc 33.35 | ZAc 33.72 | ZAc 32.84 | ZAc 33.13 | 173,159 |
| 2025-10-15 | ZAc 34.99 | ZAc 33.58 | ZAc 33.04 | ZAc 33.55 | 666,824 |
| 2025-10-14 | ZAc 32.68 | ZAc 33.29 | ZAc 32.68 | ZAc 33.05 | 376,638 |
| 2025-10-13 | ZAc 32.28 | ZAc 32.78 | ZAc 32.02 | ZAc 32.78 | 421,218 |