JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-19 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-14 | 206.00 | 206.16 | 204.00 | 204.00 | 204.00 | 56 |
| 2025-05-13 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-12 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 129 |
| 2025-05-09 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-08 | 206.00 | 216.00 | 204.00 | 204.00 | 204.00 | 1,292 |
| 2025-05-07 | 204.00 | 204.00 | 192.00 | 204.00 | 204.00 | 1 |
| 2025-05-06 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-02 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-05-01 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-30 | 204.00 | 204.00 | 192.00 | 204.00 | 204.00 | 54 |
| 2025-04-29 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-28 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-25 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-24 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-23 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-22 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-17 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-16 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
| 2025-04-15 | 206.00 | 207.84 | 192.00 | 204.00 | 204.00 | 927 |
| 2025-04-14 | 204.00 | 204.00 | 192.00 | 204.00 | 204.00 | 3 |
| 2025-04-11 | 204.00 | 204.00 | 192.48 | 204.00 | 204.00 | 1,960 |
| 2025-04-10 | 206.00 | 212.00 | 192.00 | 204.00 | 204.00 | 15,886 |
| 2025-04-09 | 206.00 | 210.00 | 192.50 | 195.00 | 195.00 | 52,381 |
| 2025-04-08 | 206.00 | 206.00 | 193.00 | 206.00 | 206.00 | 69 |
| 2025-04-07 | 206.00 | 213.00 | 192.00 | 206.00 | 206.00 | 6,453 |
| 2025-04-04 | 206.00 | 206.00 | 192.00 | 206.00 | 206.00 | 3,538 |
| 2025-04-03 | 206.00 | 220.00 | 206.00 | 206.00 | 206.00 | 67 |
| 2025-04-02 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 3,569 |
| 2025-04-01 | 206.00 | 206.00 | 194.80 | 206.00 | 206.00 | 403 |
| 2025-03-31 | 206.00 | 206.00 | 193.40 | 206.00 | 206.00 | 2 |
| 2025-03-28 | 206.00 | 214.00 | 194.80 | 206.00 | 206.00 | 3,611 |
| 2025-03-27 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-03-26 | 206.00 | 206.00 | 194.80 | 206.00 | 206.00 | 2 |
| 2025-03-25 | 206.00 | 206.00 | 192.00 | 206.00 | 206.00 | 6 |
| 2025-03-24 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-03-21 | 206.00 | 206.00 | 194.80 | 206.00 | 206.00 | 894 |
| 2025-03-20 | 206.00 | 206.00 | 199.84 | 206.00 | 206.00 | 2,505 |
| 2025-03-19 | 206.00 | 214.40 | 199.84 | 206.00 | 206.00 | 2,138 |
| 2025-03-18 | 206.00 | 220.00 | 192.00 | 206.00 | 206.00 | 5,582 |
| 2025-03-17 | 206.00 | 206.00 | 192.00 | 206.00 | 206.00 | 10,016 |
| 2025-03-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-03-13 | 207.00 | 210.00 | 206.00 | 206.00 | 206.00 | 227 |
| 2025-03-12 | 207.00 | 220.00 | 206.00 | 206.00 | 206.00 | 1,000 |
| 2025-03-11 | 207.00 | 216.00 | 206.00 | 206.00 | 206.00 | 1 |
| 2025-03-10 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-03-07 | 209.00 | 217.40 | 207.00 | 207.00 | 207.00 | 3,100 |
| 2025-03-06 | 209.00 | 217.40 | 207.00 | 207.00 | 207.00 | 100 |
| 2025-03-05 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2025-03-04 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 168 |
| 2025-03-03 | 209.00 | 218.00 | 195.00 | 207.00 | 207.00 | 101,198 |
| 2025-02-28 | 209.00 | 220.00 | 200.00 | 220.00 | 220.00 | 13,500 |
| 2025-02-27 | 213.00 | 220.00 | 207.00 | 207.00 | 207.00 | 1,000 |
| 2025-02-26 | 210.00 | 220.00 | 210.00 | 210.00 | 210.00 | 4,606 |
| 2025-02-25 | 207.00 | 217.92 | 198.21 | 207.00 | 207.00 | 6,249 |
| 2025-02-24 | 207.00 | 220.00 | 198.16 | 207.00 | 207.00 | 4,553 |
| 2025-02-21 | 207.00 | 220.00 | 207.00 | 207.00 | 207.00 | 2,840 |
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.