Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 173.00 | 174.00 | 161.00 | 169.00 | 169.00 | 378,175 |
| 2026-07-22 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 255,853 |
| 2026-07-21 | 174.00 | 175.00 | 170.00 | 170.00 | 170.00 | 349,306 |
| 2026-07-20 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 190,150 |
| 2026-07-17 | 175.00 | 179.00 | 170.00 | 174.00 | 174.00 | 504,754 |
| 2026-07-16 | 175.00 | 180.00 | 173.00 | 175.00 | 175.00 | 312,021 |
| 2026-07-15 | 175.00 | 181.00 | 175.00 | 175.00 | 175.00 | 732,834 |
| 2026-07-14 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 275,288 |
| 2026-07-13 | 175.00 | 176.00 | 171.00 | 171.00 | 171.00 | 175,331 |
| 2026-07-10 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | 255,875 |
| 2026-07-09 | 174.00 | 179.00 | 173.00 | 175.00 | 175.00 | 539,651 |
| 2026-07-08 | 176.00 | 180.00 | 171.00 | 174.00 | 174.00 | 411,022 |
| 2026-07-07 | 173.00 | 185.00 | 173.00 | 183.00 | 183.00 | 511,501 |
| 2026-07-06 | 165.00 | 173.00 | 164.00 | 172.00 | 172.00 | 884,958 |
| 2026-07-03 | 165.00 | 170.00 | 164.00 | 164.00 | 164.00 | 433,893 |
| 2026-07-02 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 167,708 |
| 2026-07-01 | 164.00 | 166.00 | 161.00 | 166.00 | 166.00 | 165,453 |
| 2026-06-30 | 164.00 | 166.00 | 162.00 | 166.00 | 166.00 | 72,226 |
| 2026-06-29 | 163.00 | 168.00 | 162.00 | 163.00 | 163.00 | 170,121 |
| 2026-06-26 | 168.00 | 169.00 | 160.00 | 163.00 | 163.00 | 457,833 |
| 2026-06-25 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 161,270 |
| 2026-06-24 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 175,166 |
| 2026-06-23 | 164.00 | 165.00 | 161.00 | 164.00 | 164.00 | 225,438 |
| 2026-06-22 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 337,803 |
| 2026-06-19 | 169.00 | 170.00 | 163.00 | 164.00 | 164.00 | 552,436 |
| 2026-06-18 | 170.00 | 173.00 | 165.00 | 169.00 | 169.00 | 476,803 |
| 2026-06-17 | 176.00 | 176.00 | 164.00 | 169.00 | 169.00 | 594,140 |
| 2026-06-15 | 166.00 | 180.00 | 165.00 | 178.00 | 178.00 | 429,205 |
| 2026-06-12 | 165.00 | 170.00 | 161.00 | 168.00 | 168.00 | 335,463 |
| 2026-06-11 | 165.00 | 167.00 | 164.00 | 166.00 | 166.00 | 248,477 |
| 2026-06-10 | 170.00 | 173.00 | 160.00 | 167.00 | 167.00 | 707,271 |
| 2026-06-09 | 175.00 | 175.00 | 170.00 | 173.00 | 173.00 | 322,608 |
| 2026-06-08 | 175.00 | 176.00 | 170.00 | 172.00 | 172.00 | 299,057 |
| 2026-06-05 | 180.00 | 181.00 | 174.00 | 175.00 | 175.00 | 572,154 |
| 2026-06-04 | 176.00 | 181.00 | 176.00 | 176.00 | 176.00 | 240,261 |
| 2026-06-03 | 178.00 | 179.00 | 175.00 | 175.00 | 175.00 | 372,072 |
| 2026-06-02 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | 252,050 |
| 2026-06-01 | 185.00 | 185.00 | 178.00 | 182.00 | 182.00 | 433,889 |
| 2026-05-29 | 183.00 | 187.00 | 177.00 | 181.00 | 181.00 | 1,025,293 |
| 2026-05-28 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | 269,164 |
| 2026-05-27 | 186.00 | 187.00 | 183.00 | 187.00 | 187.00 | 224,258 |
| 2026-05-26 | 183.00 | 184.00 | 179.00 | 183.00 | 183.00 | 208,836 |
| 2026-05-25 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | 171,813 |
| 2026-05-22 | 184.00 | 184.00 | 177.00 | 184.00 | 184.00 | 274,665 |
| 2026-05-21 | 182.00 | 184.00 | 180.00 | 182.00 | 182.00 | 459,828 |
| 2026-05-20 | 189.00 | 189.00 | 183.00 | 187.00 | 187.00 | 124,965 |
| 2026-05-19 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | 89,528 |
| 2026-05-18 | 183.00 | 190.00 | 180.00 | 189.00 | 189.00 | 981,926 |
| 2026-05-15 | 187.00 | 189.00 | 184.00 | 185.00 | 185.00 | 602,121 |
| 2026-05-14 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 77,173 |
| 2026-05-13 | 184.00 | 189.00 | 184.00 | 186.00 | 186.00 | 905,597 |
| 2026-05-12 | 190.00 | 192.00 | 184.00 | 191.00 | 191.00 | 153,348 |
| 2026-05-11 | 187.00 | 190.00 | 183.00 | 189.00 | 189.00 | 681,842 |
| 2026-05-08 | 190.00 | 190.00 | 186.00 | 188.00 | 188.00 | 328,068 |
| 2026-05-07 | 186.00 | 192.00 | 186.00 | 190.00 | 190.00 | 300,111 |
| 2026-05-06 | 190.00 | 194.00 | 186.00 | 190.00 | 190.00 | 482,215 |
| 2026-05-05 | 182.00 | 190.00 | 182.00 | 188.00 | 188.00 | 142,492 |
| 2026-05-04 | 187.00 | 190.00 | 182.00 | 187.00 | 187.00 | 876,308 |
| 2026-04-30 | 187.00 | 188.00 | 180.00 | 187.00 | 187.00 | 841,583 |
| 2026-04-29 | 190.00 | 197.00 | 187.00 | 188.00 | 188.00 | 462,145 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.