JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 6,914 |
| 2025-02-19 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 9,400 |
| 2025-02-18 | 207.00 | 220.00 | 207.00 | 207.00 | 207.00 | 4,532 |
| 2025-02-17 | 207.00 | 212.00 | 207.00 | 207.00 | 207.00 | 553 |
| 2025-02-14 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2025-02-13 | 210.00 | 217.92 | 210.00 | 210.00 | 210.00 | 2,953 |
| 2025-02-12 | 207.00 | 207.00 | 202.00 | 207.00 | 207.00 | 840 |
| 2025-02-11 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 5,000 |
| 2025-02-10 | 207.00 | 216.00 | 207.00 | 209.00 | 209.00 | 3,685 |
| 2025-02-07 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2025-02-06 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1,311 |
| 2025-02-05 | 206.00 | 212.40 | 206.00 | 210.00 | 210.00 | 28,299 |
| 2025-02-04 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 5,200 |
| 2025-02-03 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 12,000 |
| 2025-01-31 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 29,329 |
| 2025-01-30 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 6,000 |
| 2025-01-29 | 209.00 | 216.86 | 206.00 | 206.00 | 206.00 | 2,476 |
| 2025-01-28 | 209.00 | 209.00 | 206.00 | 209.00 | 209.00 | 3,840 |
| 2025-01-27 | 205.00 | 214.64 | 197.84 | 209.00 | 209.00 | 7,391 |
| 2025-01-24 | 205.00 | 213.50 | 197.65 | 206.00 | 206.00 | 2,164 |
| 2025-01-23 | 205.00 | 206.00 | 196.64 | 206.00 | 206.00 | 279 |
| 2025-01-22 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-01-21 | 205.00 | 206.00 | 196.64 | 206.00 | 206.00 | 1,320 |
| 2025-01-20 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-01-17 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-01-16 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-01-15 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2025-01-14 | 205.00 | 205.00 | 196.00 | 205.00 | 205.00 | 47,973 |
| 2025-01-13 | 196.00 | 205.00 | 196.00 | 205.00 | 205.00 | 151,519 |
| 2025-01-10 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2025-01-09 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 740 |
| 2025-01-08 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | 2,568 |
| 2025-01-07 | 198.00 | 204.00 | 198.00 | 198.00 | 198.00 | 238 |
| 2025-01-06 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 178,775 |
| 2025-01-03 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-01-02 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-12-31 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-12-30 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3,178 |
| 2024-12-27 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-12-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-12-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-12-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2024-12-19 | 202.00 | 205.60 | 197.00 | 200.00 | 200.00 | 12,931 |
| 2024-12-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 52,319 |
| 2024-12-17 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-12-16 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-12-13 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-12-12 | 205.00 | 219.70 | 205.00 | 205.00 | 205.00 | 1,360 |
| 2024-12-11 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-12-10 | 202.00 | 205.00 | 193.00 | 205.00 | 205.00 | 238 |
| 2024-12-09 | 205.00 | 220.00 | 205.00 | 205.00 | 205.00 | 10,044 |
| 2024-12-06 | 205.00 | 220.00 | 205.00 | 205.00 | 205.00 | 6,000 |
| 2024-12-05 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-12-04 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-12-03 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-12-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-11-29 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 26,940 |
| 2024-11-28 | 202.00 | 205.00 | 193.00 | 205.00 | 205.00 | 3,343 |
| 2024-11-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
| 2024-11-26 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
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.