JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 166.00 | 173.00 | 166.00 | 173.00 | 173.00 | 548 |
| 2026-10-19 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 25,276 |
| 2026-10-16 | 167.00 | 173.00 | 166.00 | 173.00 | 173.00 | 67,300 |
| 2026-10-15 | 173.00 | 173.00 | 166.00 | 173.00 | 173.00 | 47,228 |
| 2026-10-14 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2026-10-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-12 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-09 | 175.00 | 175.00 | 166.25 | 175.00 | 175.00 | 6,000 |
| 2026-10-08 | 175.00 | 175.00 | 166.54 | 175.00 | 175.00 | 866 |
| 2026-10-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-02 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-10-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-29 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-28 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-25 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-24 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2,933 |
| 2026-09-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-22 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-21 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-18 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,271 |
| 2026-09-17 | 175.00 | 175.00 | 166.00 | 175.00 | 175.00 | 1 |
| 2026-09-16 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1,861 |
| 2026-09-14 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-11 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-10 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-09-09 | 175.00 | 175.00 | 166.00 | 175.00 | 175.00 | 95 |
| 2026-09-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 5 |
| 2026-09-07 | 170.50 | 175.00 | 169.00 | 175.00 | 175.00 | 40,625 |
| 2026-09-04 | 170.50 | 170.50 | 170.00 | 170.50 | 170.50 | 15,579 |
| 2026-09-03 | 170.50 | 175.00 | 170.50 | 170.50 | 170.50 | 5,765 |
| 2026-09-02 | 170.50 | 175.00 | 167.98 | 171.00 | 171.00 | 1,527 |
| 2026-09-01 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2026-08-28 | 170.50 | 175.00 | 166.25 | 175.00 | 175.00 | 14,332 |
| 2026-08-27 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2026-08-26 | 170.50 | 175.00 | 170.50 | 170.50 | 170.50 | 1 |
| 2026-08-25 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2026-08-24 | 170.50 | 170.50 | 167.00 | 170.50 | 170.50 | 3,822 |
| 2026-08-21 | 170.50 | 175.00 | 170.50 | 170.50 | 170.50 | 3,000 |
| 2026-08-20 | 170.50 | 173.50 | 170.50 | 170.50 | 170.50 | 6,000 |
| 2026-08-19 | 174.10 | 174.10 | 166.00 | 170.50 | 170.50 | 15,947 |
| 2026-08-18 | 175.00 | 184.00 | 175.00 | 175.00 | 175.00 | 4 |
| 2026-08-17 | 175.00 | 175.00 | 166.00 | 175.00 | 175.00 | 2,515 |
| 2026-08-14 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2,485 |
| 2026-08-13 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-08-12 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-08-11 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-08-10 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-08-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-08-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2026-08-05 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 1,000 |
| 2026-08-04 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | 2,777 |
| 2026-08-03 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 1,000 |
| 2026-07-31 | 175.00 | 180.00 | 166.00 | 175.00 | 175.00 | 6,945 |
| 2026-07-30 | 173.00 | 176.00 | 171.00 | 175.00 | 175.00 | 4,710 |
| 2026-07-29 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 5,555 |
| 2026-07-28 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
Page 1 of 22 · 1,266 trading daysOlder →
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.