JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | 5,800 |
| 2026-04-29 | 169.00 | 169.00 | 162.00 | 169.00 | 169.00 | 3 |
| 2026-04-28 | 169.00 | 174.00 | 169.00 | 169.00 | 169.00 | 2,089 |
| 2026-04-27 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-04-24 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-04-23 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-04-22 | 171.50 | 171.50 | 162.00 | 171.50 | 171.50 | 2 |
| 2026-04-21 | 172.00 | 181.00 | 167.70 | 171.50 | 171.50 | 30,665 |
| 2026-04-20 | 172.00 | 174.00 | 171.50 | 171.50 | 171.50 | 1,000 |
| 2026-04-17 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-04-16 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0 |
| 2026-04-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2026-04-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-04-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2026-04-10 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-09 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-08 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-07 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-02 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-04-01 | 174.00 | 174.00 | 164.00 | 174.00 | 174.00 | 0 |
| 2026-03-31 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-30 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-27 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-03-26 | 174.00 | 174.00 | 164.00 | 174.00 | 174.00 | 1 |
| 2026-03-25 | 176.00 | 186.00 | 174.00 | 174.00 | 174.00 | 200 |
| 2026-03-24 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-03-23 | 176.00 | 186.00 | 175.00 | 176.00 | 176.00 | 3 |
| 2026-03-20 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-03-19 | 176.00 | 184.00 | 176.00 | 176.00 | 176.00 | 2 |
| 2026-03-18 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-03-17 | 178.00 | 188.00 | 168.00 | 176.00 | 176.00 | 292,569 |
| 2026-03-16 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-13 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1 |
| 2026-03-12 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-11 | 178.00 | 178.00 | 168.00 | 178.00 | 178.00 | 123 |
| 2026-03-10 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2026-03-09 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-03-06 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-03-05 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-03-04 | 180.00 | 180.00 | 174.00 | 180.00 | 180.00 | 2,999 |
| 2026-03-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2026-03-02 | 178.00 | 180.00 | 170.00 | 180.00 | 180.00 | 4,744 |
| 2026-02-27 | 180.00 | 190.00 | 170.00 | 170.00 | 170.00 | 1,123 |
| 2026-02-26 | 180.00 | 190.00 | 168.00 | 180.00 | 180.00 | 1,383 |
| 2026-02-25 | 180.00 | 190.00 | 167.00 | 167.00 | 167.00 | 4 |
| 2026-02-24 | 184.00 | 190.00 | 174.00 | 174.00 | 174.00 | 5 |
| 2026-02-23 | 184.00 | 190.00 | 182.00 | 182.00 | 182.00 | 2 |
| 2026-02-20 | 182.00 | 182.00 | 170.00 | 182.00 | 182.00 | 1,000 |
| 2026-02-19 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1 |
| 2026-02-18 | 184.00 | 184.00 | 174.20 | 184.00 | 184.00 | 923 |
| 2026-02-17 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-16 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-13 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-12 | 184.00 | 184.00 | 174.20 | 184.00 | 184.00 | 1,167 |
| 2026-02-11 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-10 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-06 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-05 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-04 | 184.00 | 194.00 | 184.00 | 184.00 | 184.00 | 1 |
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.