Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 190.00 | 193.00 | 185.00 | 190.00 | 190.00 | 801,648 |
| 2026-04-24 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 919,931 |
| 2026-04-23 | 192.00 | 192.00 | 186.00 | 190.00 | 190.00 | 714,184 |
| 2026-04-22 | 197.00 | 197.00 | 188.00 | 192.00 | 192.00 | 1,268,446 |
| 2026-04-21 | 195.00 | 199.00 | 192.00 | 197.00 | 197.00 | 223,096 |
| 2026-04-20 | 198.00 | 198.00 | 190.00 | 195.00 | 195.00 | 608,703 |
| 2026-04-17 | 195.00 | 199.00 | 190.00 | 199.00 | 199.00 | 919,619 |
| 2026-04-16 | 195.00 | 196.00 | 192.00 | 195.00 | 195.00 | 732,875 |
| 2026-04-15 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 303,159 |
| 2026-04-14 | 195.00 | 203.00 | 190.00 | 200.00 | 200.00 | 577,097 |
| 2026-04-13 | 202.00 | 206.00 | 191.00 | 195.00 | 195.00 | 752,978 |
| 2026-04-10 | 205.00 | 210.00 | 199.00 | 199.00 | 199.00 | 1,489,142 |
| 2026-04-09 | 207.00 | 210.00 | 201.00 | 210.00 | 210.00 | 734,810 |
| 2026-04-08 | 190.00 | 214.00 | 190.00 | 205.00 | 205.00 | 3,234,261 |
| 2026-04-07 | 187.00 | 193.00 | 187.00 | 190.00 | 190.00 | 443,282 |
| 2026-04-02 | 186.00 | 190.00 | 185.00 | 187.00 | 187.00 | 253,492 |
| 2026-04-01 | 192.00 | 196.00 | 186.00 | 190.00 | 190.00 | 505,021 |
| 2026-03-31 | 190.00 | 193.00 | 189.00 | 190.00 | 190.00 | 616,451 |
| 2026-03-30 | 194.00 | 195.00 | 185.00 | 190.00 | 190.00 | 2,626,147 |
| 2026-03-27 | 196.00 | 196.00 | 191.00 | 195.00 | 195.00 | 259,367 |
| 2026-03-26 | 196.00 | 197.00 | 190.00 | 192.00 | 192.00 | 385,936 |
| 2026-03-25 | 195.00 | 198.00 | 190.00 | 195.00 | 195.00 | 205,690 |
| 2026-03-24 | 188.00 | 195.00 | 186.00 | 192.00 | 192.00 | 300,112 |
| 2026-03-23 | 183.00 | 194.00 | 182.00 | 186.00 | 186.00 | 1,002,162 |
| 2026-03-20 | 196.00 | 196.00 | 183.00 | 193.00 | 193.00 | 541,643 |
| 2026-03-19 | 198.00 | 199.00 | 183.00 | 189.00 | 189.00 | 855,281 |
| 2026-03-18 | 199.00 | 199.00 | 193.00 | 198.00 | 198.00 | 227,315 |
| 2026-03-17 | 198.00 | 201.00 | 194.00 | 199.00 | 199.00 | 314,337 |
| 2026-03-16 | 199.00 | 203.00 | 193.00 | 198.00 | 198.00 | 296,667 |
| 2026-03-13 | 202.00 | 203.00 | 197.00 | 201.00 | 201.00 | 209,697 |
| 2026-03-12 | 202.00 | 206.00 | 199.00 | 202.00 | 202.00 | 648,041 |
| 2026-03-11 | 208.00 | 210.00 | 201.00 | 202.00 | 202.00 | 290,704 |
| 2026-03-10 | 192.00 | 209.00 | 192.00 | 205.00 | 205.00 | 671,491 |
| 2026-03-09 | 200.00 | 204.00 | 190.00 | 192.00 | 192.00 | 690,153 |
| 2026-03-06 | 209.00 | 209.00 | 196.00 | 198.00 | 198.00 | 277,869 |
| 2026-03-05 | 197.00 | 205.00 | 197.00 | 200.00 | 200.00 | 280,283 |
| 2026-03-04 | 196.00 | 205.00 | 189.00 | 197.00 | 197.00 | 544,622 |
| 2026-03-03 | 200.00 | 200.00 | 185.00 | 197.00 | 197.00 | 1,616,185 |
| 2026-03-02 | 213.00 | 213.00 | 195.00 | 201.00 | 201.00 | 742,815 |
| 2026-02-27 | 213.00 | 214.00 | 205.00 | 214.00 | 214.00 | 420,869 |
| 2026-02-26 | 208.00 | 217.00 | 200.00 | 207.00 | 207.00 | 978,899 |
| 2026-02-25 | 202.00 | 208.00 | 200.00 | 208.00 | 208.00 | 427,592 |
| 2026-02-24 | 206.00 | 206.00 | 186.00 | 200.00 | 200.00 | 1,212,089 |
| 2026-02-23 | 215.00 | 216.00 | 202.00 | 206.00 | 206.00 | 637,963 |
| 2026-02-20 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | 344,423 |
| 2026-02-19 | 216.00 | 219.00 | 210.00 | 216.00 | 216.00 | 604,989 |
| 2026-02-18 | 220.00 | 224.00 | 210.00 | 211.00 | 211.00 | 921,205 |
| 2026-02-17 | 209.00 | 218.00 | 209.00 | 210.00 | 210.00 | 881,586 |
| 2026-02-16 | 209.00 | 219.00 | 207.00 | 214.00 | 214.00 | 917,091 |
| 2026-02-13 | 221.00 | 221.00 | 206.00 | 209.00 | 209.00 | 546,978 |
| 2026-02-12 | 212.00 | 221.00 | 212.00 | 215.00 | 215.00 | 893,061 |
| 2026-02-11 | 224.00 | 224.00 | 210.00 | 219.00 | 219.00 | 282,706 |
| 2026-02-10 | 215.00 | 221.00 | 215.00 | 217.00 | 217.00 | 99,329 |
| 2026-02-09 | 214.00 | 219.00 | 213.00 | 215.00 | 215.00 | 144,863 |
| 2026-02-06 | 222.00 | 222.00 | 210.00 | 210.00 | 210.00 | 549,756 |
| 2026-02-05 | 220.00 | 227.00 | 220.00 | 224.00 | 224.00 | 429,949 |
| 2026-02-04 | 221.00 | 227.00 | 220.00 | 220.00 | 220.00 | 582,710 |
| 2026-02-03 | 225.00 | 226.00 | 220.00 | 220.00 | 220.00 | 495,237 |
| 2026-02-02 | 220.00 | 238.00 | 220.00 | 225.00 | 225.00 | 762,790 |
| 2026-01-30 | 225.00 | 236.00 | 219.00 | 221.00 | 221.00 | 575,607 |
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.