JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-02-02 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2026-01-30 | 184.00 | 184.00 | 174.20 | 184.00 | 184.00 | 6,018,079 |
| 2026-01-29 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-28 | 185.00 | 194.00 | 176.00 | 185.00 | 185.00 | 2 |
| 2026-01-27 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-26 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-23 | 187.00 | 188.00 | 180.28 | 188.00 | 188.00 | 2,101 |
| 2026-01-22 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-01-21 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-01-20 | 187.00 | 194.00 | 187.00 | 187.00 | 187.00 | 2 |
| 2026-01-19 | 187.00 | 190.00 | 187.00 | 187.00 | 187.00 | 2 |
| 2026-01-16 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-01-15 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2026-01-14 | 187.00 | 187.00 | 166.14 | 187.00 | 187.00 | 3,219 |
| 2026-01-13 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-12 | 184.00 | 184.00 | 174.00 | 184.00 | 184.00 | 3,202,436 |
| 2026-01-09 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-08 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-07 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-06 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2026-01-02 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 1,000 |
| 2025-12-31 | 187.84 | 189.00 | 187.84 | 189.00 | 189.00 | 1,064 |
| 2025-12-30 | 187.00 | 192.00 | 187.00 | 187.00 | 187.00 | 3,286 |
| 2025-12-29 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 6,444 |
| 2025-12-24 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1 |
| 2025-12-23 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-12-22 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-12-19 | 188.00 | 192.00 | 188.00 | 188.00 | 188.00 | 1 |
| 2025-12-18 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1,504 |
| 2025-12-17 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 9,348 |
| 2025-12-16 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-12-15 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-12-12 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2025-12-11 | 188.00 | 188.00 | 184.00 | 188.00 | 188.00 | 1,129 |
| 2025-12-10 | 188.00 | 198.00 | 188.00 | 188.00 | 188.00 | 1,505 |
| 2025-12-09 | 188.00 | 200.00 | 184.00 | 199.00 | 199.00 | 7,905 |
| 2025-12-08 | 190.50 | 196.00 | 185.22 | 196.00 | 196.00 | 38,328 |
| 2025-12-05 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-04 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-03 | 189.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1,000 |
| 2025-12-02 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-12-01 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-28 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-27 | 190.50 | 196.00 | 189.00 | 189.00 | 189.00 | 500 |
| 2025-11-26 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-25 | 190.50 | 196.00 | 190.00 | 196.00 | 196.00 | 530 |
| 2025-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 500 |
| 2025-11-21 | 189.00 | 189.00 | 180.00 | 189.00 | 189.00 | 6,200 |
| 2025-11-20 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-19 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2025-11-18 | 190.00 | 190.00 | 189.00 | 189.00 | 189.00 | 500 |
| 2025-11-17 | 190.50 | 196.00 | 184.00 | 190.00 | 190.00 | 2,840 |
| 2025-11-14 | 190.50 | 196.00 | 189.00 | 190.00 | 190.00 | 1,501 |
| 2025-11-13 | 190.50 | 196.00 | 190.00 | 190.00 | 190.00 | 5 |
| 2025-11-12 | 190.50 | 192.00 | 190.00 | 190.00 | 190.00 | 20 |
| 2025-11-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 2 |
| 2025-11-10 | 190.00 | 190.00 | 182.00 | 190.00 | 190.00 | 7,148 |
| 2025-11-07 | 190.50 | 190.50 | 184.01 | 190.50 | 190.50 | 16,085 |
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.