Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 225.00 | 230.00 | 220.00 | 223.00 | 223.00 | 354,545 |
| 2025-10-30 | 224.00 | 225.00 | 220.00 | 225.00 | 225.00 | 166,228 |
| 2025-10-29 | 223.00 | 235.00 | 220.00 | 220.00 | 220.00 | 733,411 |
| 2025-10-28 | 235.00 | 235.00 | 217.00 | 217.00 | 217.00 | 1,661,010 |
| 2025-10-27 | 229.00 | 230.00 | 220.00 | 221.00 | 221.00 | 1,161,702 |
| 2025-10-24 | 226.00 | 240.00 | 220.00 | 220.00 | 220.00 | 1,042,972 |
| 2025-10-23 | 235.00 | 239.00 | 225.00 | 226.00 | 226.00 | 476,122 |
| 2025-10-22 | 239.00 | 245.00 | 235.00 | 235.00 | 235.00 | 563,610 |
| 2025-10-21 | 227.00 | 240.00 | 224.00 | 233.00 | 233.00 | 609,357 |
| 2025-10-20 | 224.00 | 236.00 | 210.00 | 227.00 | 227.00 | 416,709 |
| 2025-10-17 | 220.00 | 225.00 | 205.00 | 215.00 | 215.00 | 1,982,231 |
| 2025-10-16 | 227.00 | 235.00 | 216.00 | 220.00 | 220.00 | 1,024,409 |
| 2025-10-15 | 230.00 | 234.00 | 223.00 | 228.00 | 228.00 | 541,836 |
| 2025-10-14 | 240.00 | 240.00 | 221.00 | 230.00 | 230.00 | 624,500 |
| 2025-10-13 | 245.00 | 245.00 | 236.00 | 240.00 | 240.00 | 1,201,809 |
| 2025-10-10 | 244.00 | 249.00 | 238.00 | 246.00 | 246.00 | 706,436 |
| 2025-10-09 | 255.00 | 256.00 | 236.00 | 236.00 | 236.00 | 476,653 |
| 2025-10-08 | 230.00 | 244.00 | 230.00 | 238.00 | 238.00 | 710,564 |
| 2025-10-07 | 233.00 | 242.00 | 220.00 | 228.00 | 228.00 | 1,931,520 |
| 2025-10-06 | 251.00 | 255.00 | 220.00 | 235.00 | 235.00 | 641,041 |
| 2025-10-03 | 254.00 | 260.00 | 239.00 | 250.00 | 250.00 | 786,129 |
| 2025-10-02 | 249.00 | 256.00 | 245.00 | 253.00 | 253.00 | 874,618 |
| 2025-10-01 | 242.00 | 265.00 | 242.00 | 256.00 | 256.00 | 1,170,420 |
| 2025-09-30 | 261.00 | 261.00 | 213.00 | 249.00 | 249.00 | 3,407,283 |
| 2025-09-29 | 232.00 | 274.00 | 231.00 | 260.00 | 260.00 | 5,598,064 |
| 2025-09-26 | 229.00 | 234.00 | 229.00 | 233.00 | 233.00 | 1,387,257 |
| 2025-09-25 | 203.00 | 225.00 | 203.00 | 224.00 | 224.00 | 1,936,438 |
| 2025-09-23 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 419,034 |
| 2025-09-22 | 207.00 | 210.00 | 196.00 | 199.00 | 199.00 | 435,161 |
| 2025-09-19 | 194.00 | 208.00 | 192.00 | 207.00 | 207.00 | 5,522,016 |
| 2025-09-18 | 194.00 | 195.00 | 182.00 | 192.00 | 192.00 | 1,513,708 |
| 2025-09-17 | 190.00 | 197.00 | 187.00 | 196.00 | 196.00 | 1,652,139 |
| 2025-09-16 | 185.00 | 190.00 | 184.00 | 190.00 | 190.00 | 589,169 |
| 2025-09-15 | 170.00 | 187.00 | 170.00 | 184.00 | 184.00 | 1,835,174 |
| 2025-09-12 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 358,671 |
| 2025-09-11 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | 271,314 |
| 2025-09-10 | 166.00 | 170.00 | 161.00 | 169.00 | 169.00 | 471,087 |
| 2025-09-09 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 110,205 |
| 2025-09-08 | 169.00 | 170.00 | 166.00 | 170.00 | 170.00 | 562,542 |
| 2025-09-05 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | 244,960 |
| 2025-09-04 | 166.00 | 171.00 | 166.00 | 167.00 | 167.00 | 412,745 |
| 2025-09-03 | 174.00 | 174.00 | 166.00 | 168.00 | 168.00 | 862,799 |
| 2025-09-02 | 171.00 | 173.00 | 165.00 | 170.00 | 170.00 | 1,070,391 |
| 2025-09-01 | 167.00 | 173.00 | 165.00 | 170.00 | 170.00 | 459,997 |
| 2025-08-29 | 167.00 | 174.00 | 167.00 | 170.00 | 170.00 | 430,211 |
| 2025-08-28 | 175.00 | 175.00 | 166.00 | 166.00 | 166.00 | 599,775 |
| 2025-08-27 | 176.00 | 176.00 | 173.00 | 173.00 | 173.00 | 356,545 |
| 2025-08-26 | 175.00 | 176.00 | 171.00 | 176.00 | 176.00 | 411,981 |
| 2025-08-25 | 175.00 | 190.00 | 166.00 | 173.00 | 173.00 | 1,258,598 |
| 2025-08-22 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 730,731 |
| 2025-08-21 | 172.00 | 175.00 | 170.00 | 173.00 | 173.00 | 465,766 |
| 2025-08-20 | 180.00 | 180.00 | 170.00 | 171.00 | 171.00 | 888,237 |
| 2025-08-19 | 181.00 | 185.00 | 176.00 | 182.00 | 182.00 | 332,194 |
| 2025-08-18 | 186.00 | 186.00 | 180.00 | 180.00 | 180.00 | 584,112 |
| 2025-08-15 | 187.00 | 195.00 | 185.00 | 185.00 | 185.00 | 394,165 |
| 2025-08-14 | 186.00 | 195.00 | 186.00 | 194.00 | 194.00 | 923,845 |
| 2025-08-13 | 190.00 | 190.00 | 176.00 | 181.00 | 181.00 | 287,509 |
| 2025-08-12 | 185.00 | 190.00 | 184.00 | 187.00 | 187.00 | 861,218 |
| 2025-08-11 | 176.00 | 194.00 | 175.00 | 183.00 | 183.00 | 601,088 |
| 2025-08-08 | 189.00 | 190.00 | 165.00 | 176.00 | 176.00 | 569,519 |
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.