JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 194.00 | 194.00 | 185.76 | 194.00 | 194.00 | 26,756 |
| 2025-08-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2025-08-11 | 196.00 | 196.00 | 185.00 | 196.00 | 196.00 | 23,256 |
| 2025-08-08 | 198.00 | 198.00 | 186.00 | 198.00 | 198.00 | 6,661 |
| 2025-08-07 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-08-06 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2025-08-05 | 198.00 | 198.00 | 188.00 | 198.00 | 198.00 | 1,829 |
| 2025-08-04 | 202.00 | 204.00 | 188.00 | 199.00 | 199.00 | 6,939 |
| 2025-08-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-07-31 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-07-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-07-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-07-28 | 199.00 | 199.00 | 189.00 | 199.00 | 199.00 | 1,782 |
| 2025-07-25 | 199.00 | 199.00 | 188.00 | 199.00 | 199.00 | 1,782 |
| 2025-07-24 | 199.00 | 199.00 | 189.00 | 199.00 | 199.00 | 2,831 |
| 2025-07-23 | 199.00 | 199.00 | 188.22 | 199.00 | 199.00 | 3,279 |
| 2025-07-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-07-21 | 199.00 | 199.00 | 198.29 | 199.00 | 199.00 | 992 |
| 2025-07-18 | 199.00 | 199.00 | 188.22 | 199.00 | 199.00 | 2,085 |
| 2025-07-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-07-16 | 199.00 | 199.00 | 188.22 | 199.00 | 199.00 | 1,748 |
| 2025-07-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2025-07-14 | 199.00 | 199.00 | 188.00 | 199.00 | 199.00 | 2,491 |
| 2025-07-11 | 202.00 | 202.00 | 189.00 | 202.00 | 202.00 | 4,823 |
| 2025-07-10 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 100 |
| 2025-07-09 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-07-08 | 202.00 | 202.00 | 188.00 | 202.00 | 202.00 | 7,784 |
| 2025-07-07 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,000 |
| 2025-07-04 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 11,995 |
| 2025-07-03 | 202.00 | 202.00 | 188.00 | 202.00 | 202.00 | 12 |
| 2025-07-02 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 2,022 |
| 2025-07-01 | 202.00 | 202.00 | 188.28 | 202.00 | 202.00 | 2,840 |
| 2025-06-30 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-27 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-26 | 202.00 | 202.00 | 188.00 | 202.00 | 202.00 | 2,404 |
| 2025-06-25 | 202.00 | 202.00 | 188.56 | 202.00 | 202.00 | 1,199 |
| 2025-06-24 | 188.56 | 188.56 | 188.00 | 188.00 | 188.00 | 6,455 |
| 2025-06-23 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | 3,485 |
| 2025-06-20 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-19 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-18 | 202.00 | 202.00 | 188.56 | 202.00 | 202.00 | 1,438 |
| 2025-06-17 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-16 | 202.00 | 202.00 | 188.28 | 202.00 | 202.00 | 7,007 |
| 2025-06-13 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-12 | 202.00 | 202.00 | 188.00 | 202.00 | 202.00 | 27 |
| 2025-06-11 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-10 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-09 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-06 | 202.00 | 202.00 | 190.00 | 202.00 | 202.00 | 5,000 |
| 2025-06-05 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-04 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0 |
| 2025-06-03 | 202.00 | 202.00 | 190.00 | 202.00 | 202.00 | 4,000 |
| 2025-06-02 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-30 | 205.44 | 205.44 | 204.00 | 204.00 | 204.00 | 59 |
| 2025-05-29 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-28 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-27 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-22 | 206.00 | 206.14 | 202.00 | 204.00 | 204.00 | 9,695 |
| 2025-05-21 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2,123 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.