JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 191.00 | 191.00 | 184.01 | 191.00 | 191.00 | 4,160 |
| 2025-11-05 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-11-04 | 191.00 | 191.00 | 184.01 | 191.00 | 191.00 | 961 |
| 2025-11-03 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-31 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-30 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-29 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-28 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-27 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-24 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 238 |
| 2025-10-23 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-22 | 191.00 | 191.00 | 187.00 | 191.00 | 191.00 | 750,000 |
| 2025-10-21 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-20 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-17 | 191.00 | 191.00 | 184.00 | 191.00 | 191.00 | 3,250 |
| 2025-10-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-15 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0 |
| 2025-10-14 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-10-13 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-10-10 | 192.00 | 192.00 | 184.00 | 192.00 | 192.00 | 1 |
| 2025-10-09 | 194.00 | 202.00 | 193.00 | 193.00 | 193.00 | 1 |
| 2025-10-08 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-10-07 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-10-06 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-10-03 | 194.00 | 195.00 | 192.00 | 193.00 | 193.00 | 69,297 |
| 2025-10-02 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-10-01 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
| 2025-09-30 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-29 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-26 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-24 | 194.00 | 194.00 | 184.00 | 194.00 | 194.00 | 10,002 |
| 2025-09-23 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-22 | 186.00 | 186.00 | 184.20 | 186.00 | 186.00 | 12,677 |
| 2025-09-19 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-18 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-17 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-09-16 | 192.00 | 192.00 | 186.00 | 192.00 | 192.00 | 2,547 |
| 2025-09-15 | 192.00 | 192.00 | 184.16 | 192.00 | 192.00 | 4,418 |
| 2025-09-12 | 192.00 | 192.00 | 191.44 | 192.00 | 192.00 | 2,454 |
| 2025-09-11 | 192.00 | 192.00 | 185.42 | 192.00 | 192.00 | 5,376 |
| 2025-09-10 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-09 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-08 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-05 | 192.00 | 192.00 | 186.00 | 192.00 | 192.00 | 1,311 |
| 2025-09-04 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-03 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-02 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-09-01 | 192.00 | 192.00 | 185.42 | 192.00 | 192.00 | 3,209 |
| 2025-08-29 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-28 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-27 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-26 | 194.00 | 200.00 | 191.44 | 192.00 | 192.00 | 3,166 |
| 2025-08-22 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-21 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-20 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-19 | 192.00 | 192.00 | 185.42 | 192.00 | 192.00 | 2,000 |
| 2025-08-18 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2025-08-15 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-08-14 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 232 |
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.