JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 173.00 | 180.00 | 167.70 | 174.00 | 174.00 | 6,178 |
| 2026-07-24 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-23 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 11,110 |
| 2026-07-22 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-21 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-20 | 173.00 | 174.00 | 167.70 | 174.00 | 174.00 | 1,044 |
| 2026-07-17 | 173.00 | 182.00 | 167.60 | 174.00 | 174.00 | 9,676 |
| 2026-07-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4 |
| 2026-07-15 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-14 | 176.00 | 180.40 | 176.00 | 176.00 | 176.00 | 27,231 |
| 2026-07-13 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 2,968 |
| 2026-07-10 | 173.00 | 179.90 | 166.00 | 166.00 | 166.00 | 4,790 |
| 2026-07-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-08 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-07 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-06 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-03 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-02 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-07-01 | 173.00 | 174.00 | 166.16 | 174.00 | 174.00 | 992 |
| 2026-06-30 | 173.00 | 174.00 | 170.00 | 170.00 | 170.00 | 982 |
| 2026-06-29 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-26 | 173.00 | 174.00 | 170.00 | 174.00 | 174.00 | 3,894 |
| 2026-06-25 | 173.00 | 174.00 | 166.48 | 174.00 | 174.00 | 3,894 |
| 2026-06-24 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-23 | 174.00 | 182.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-22 | 174.00 | 182.00 | 174.00 | 174.00 | 174.00 | 3 |
| 2026-06-19 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 2 |
| 2026-06-18 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-17 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-16 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-15 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-12 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-10 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-08 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-05 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-04 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-06-03 | 173.00 | 176.00 | 168.00 | 174.00 | 174.00 | 3,887 |
| 2026-06-02 | 174.00 | 179.92 | 174.00 | 174.00 | 174.00 | 3,886 |
| 2026-06-01 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-29 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-28 | 169.00 | 176.44 | 168.00 | 174.00 | 174.00 | 12,544 |
| 2026-05-27 | 171.00 | 174.28 | 168.00 | 168.00 | 168.00 | 7,000 |
| 2026-05-26 | 171.00 | 174.28 | 165.00 | 172.00 | 172.00 | 6,900 |
| 2026-05-22 | 172.00 | 173.20 | 172.00 | 172.00 | 172.00 | 500 |
| 2026-05-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-19 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-18 | 171.00 | 178.00 | 166.12 | 172.00 | 172.00 | 1,002 |
| 2026-05-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-05-14 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1,000 |
| 2026-05-13 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-12 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-11 | 171.00 | 174.00 | 170.00 | 174.00 | 174.00 | 4,516 |
| 2026-05-08 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-07 | 171.00 | 174.00 | 170.00 | 170.00 | 170.00 | 9,454 |
| 2026-05-06 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-05 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 9,776 |
| 2026-05-01 | 169.00 | 174.00 | 164.00 | 169.00 | 169.00 | 18,238 |
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.