Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 230.00 | 237.00 | 215.00 | 231.00 | 231.00 | 1,050,271 |
| 2026-01-28 | 238.00 | 242.00 | 231.00 | 235.00 | 235.00 | 601,925 |
| 2026-01-27 | 242.00 | 242.00 | 234.00 | 238.00 | 238.00 | 294,595 |
| 2026-01-26 | 243.00 | 250.00 | 237.00 | 242.00 | 242.00 | 657,667 |
| 2026-01-23 | 246.00 | 246.00 | 236.00 | 243.00 | 243.00 | 1,086,547 |
| 2026-01-22 | 235.00 | 249.00 | 231.00 | 235.00 | 235.00 | 857,465 |
| 2026-01-21 | 237.00 | 244.00 | 235.00 | 235.00 | 235.00 | 962,484 |
| 2026-01-20 | 244.00 | 250.00 | 237.00 | 239.00 | 239.00 | 919,381 |
| 2026-01-19 | 265.00 | 265.00 | 243.00 | 244.00 | 244.00 | 850,366 |
| 2026-01-16 | 258.00 | 264.00 | 250.00 | 260.00 | 260.00 | 674,913 |
| 2026-01-15 | 243.00 | 260.00 | 239.00 | 251.00 | 251.00 | 2,197,129 |
| 2026-01-14 | 245.00 | 251.00 | 237.00 | 243.00 | 243.00 | 631,762 |
| 2026-01-13 | 248.00 | 248.00 | 237.00 | 237.00 | 237.00 | 809,082 |
| 2026-01-12 | 240.00 | 250.00 | 237.00 | 248.00 | 248.00 | 929,761 |
| 2026-01-09 | 237.00 | 250.00 | 231.00 | 240.00 | 240.00 | 1,508,499 |
| 2026-01-08 | 234.00 | 246.00 | 229.00 | 237.00 | 237.00 | 2,234,495 |
| 2026-01-07 | 234.00 | 237.00 | 228.00 | 228.00 | 228.00 | 380,941 |
| 2026-01-06 | 229.00 | 237.00 | 227.00 | 234.00 | 234.00 | 1,088,136 |
| 2026-01-05 | 220.00 | 235.00 | 220.00 | 227.00 | 227.00 | 618,155 |
| 2026-01-02 | 225.00 | 235.00 | 220.00 | 220.00 | 220.00 | 539,462 |
| 2025-12-31 | 225.00 | 229.00 | 224.00 | 224.00 | 224.00 | 175,075 |
| 2025-12-30 | 230.00 | 233.00 | 225.00 | 225.00 | 225.00 | 339,986 |
| 2025-12-29 | 214.00 | 232.00 | 214.00 | 232.00 | 232.00 | 637,234 |
| 2025-12-24 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 206,033 |
| 2025-12-23 | 204.00 | 209.00 | 202.00 | 207.00 | 207.00 | 347,276 |
| 2025-12-22 | 205.00 | 208.00 | 200.00 | 201.00 | 201.00 | 462,913 |
| 2025-12-19 | 199.00 | 207.00 | 199.00 | 205.00 | 205.00 | 236,602 |
| 2025-12-18 | 199.00 | 204.00 | 197.00 | 201.00 | 201.00 | 651,722 |
| 2025-12-17 | 199.00 | 205.00 | 199.00 | 199.00 | 199.00 | 586,656 |
| 2025-12-15 | 203.00 | 207.00 | 198.00 | 201.00 | 201.00 | 950,006 |
| 2025-12-12 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | 349,470 |
| 2025-12-11 | 205.00 | 208.00 | 203.00 | 207.00 | 207.00 | 181,826 |
| 2025-12-10 | 209.00 | 209.00 | 205.00 | 205.00 | 205.00 | 279,489 |
| 2025-12-09 | 209.00 | 210.00 | 202.00 | 209.00 | 209.00 | 746,305 |
| 2025-12-08 | 200.00 | 210.00 | 200.00 | 202.00 | 202.00 | 618,383 |
| 2025-12-05 | 207.00 | 212.00 | 200.00 | 200.00 | 200.00 | 902,631 |
| 2025-12-04 | 211.00 | 213.00 | 203.00 | 207.00 | 207.00 | 564,097 |
| 2025-12-03 | 203.00 | 211.00 | 202.00 | 210.00 | 210.00 | 636,736 |
| 2025-12-02 | 207.00 | 209.00 | 202.00 | 203.00 | 203.00 | 445,554 |
| 2025-12-01 | 210.00 | 215.00 | 202.00 | 203.00 | 203.00 | 276,721 |
| 2025-11-28 | 202.00 | 215.00 | 202.00 | 211.00 | 211.00 | 355,161 |
| 2025-11-27 | 211.00 | 211.00 | 197.00 | 211.00 | 211.00 | 979,097 |
| 2025-11-26 | 210.00 | 213.00 | 200.00 | 213.00 | 213.00 | 505,045 |
| 2025-11-25 | 217.00 | 222.00 | 208.00 | 210.00 | 210.00 | 491,048 |
| 2025-11-24 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 943,903 |
| 2025-11-21 | 230.00 | 232.00 | 223.00 | 225.00 | 225.00 | 2,086,042 |
| 2025-11-20 | 229.00 | 230.00 | 223.00 | 228.00 | 228.00 | 1,242,972 |
| 2025-11-19 | 232.00 | 233.00 | 228.00 | 230.00 | 230.00 | 306,114 |
| 2025-11-18 | 231.00 | 234.00 | 223.00 | 228.00 | 228.00 | 644,097 |
| 2025-11-17 | 222.00 | 235.00 | 222.00 | 230.00 | 230.00 | 1,838,571 |
| 2025-11-14 | 225.00 | 230.00 | 218.00 | 221.00 | 221.00 | 1,191,645 |
| 2025-11-13 | 225.00 | 231.00 | 222.00 | 228.00 | 228.00 | 839,633 |
| 2025-11-12 | 230.00 | 237.00 | 220.00 | 222.00 | 222.00 | 2,075,769 |
| 2025-11-11 | 227.00 | 236.00 | 221.00 | 228.00 | 228.00 | 1,436,431 |
| 2025-11-10 | 232.00 | 233.00 | 220.00 | 223.00 | 223.00 | 846,625 |
| 2025-11-07 | 234.00 | 237.00 | 224.00 | 232.00 | 232.00 | 809,131 |
| 2025-11-06 | 228.00 | 235.00 | 222.00 | 232.00 | 232.00 | 861,667 |
| 2025-11-05 | 221.00 | 235.00 | 220.00 | 222.00 | 222.00 | 1,016,686 |
| 2025-11-04 | 232.00 | 235.00 | 220.00 | 220.00 | 220.00 | 1,293,074 |
| 2025-11-03 | 229.00 | 240.00 | 223.00 | 236.00 | 236.00 | 1,065,227 |
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.