Purple Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 195.00 | 195.00 | 185.00 | 187.00 | 187.00 | 428,202 |
| 2025-08-06 | 192.00 | 195.00 | 190.00 | 195.00 | 195.00 | 770,670 |
| 2025-08-05 | 187.00 | 199.00 | 187.00 | 192.00 | 192.00 | 960,936 |
| 2025-08-04 | 175.00 | 194.00 | 175.00 | 189.00 | 189.00 | 1,757,307 |
| 2025-08-01 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 527,421 |
| 2025-07-31 | 166.00 | 172.00 | 164.00 | 172.00 | 172.00 | 2,014,658 |
| 2025-07-30 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | 172,972 |
| 2025-07-29 | 167.00 | 169.00 | 163.00 | 168.00 | 168.00 | 373,627 |
| 2025-07-28 | 165.00 | 169.00 | 163.00 | 168.00 | 168.00 | 443,724 |
| 2025-07-25 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | 161,429 |
| 2025-07-24 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 191,539 |
| 2025-07-23 | 163.00 | 166.00 | 162.00 | 163.00 | 163.00 | 298,669 |
| 2025-07-22 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | 47,024 |
| 2025-07-21 | 164.00 | 165.00 | 162.00 | 164.00 | 164.00 | 742,735 |
| 2025-07-18 | 161.00 | 164.00 | 159.00 | 160.00 | 160.00 | 380,125 |
| 2025-07-17 | 158.00 | 164.00 | 158.00 | 160.00 | 160.00 | 167,851 |
| 2025-07-16 | 165.00 | 165.00 | 153.00 | 160.00 | 160.00 | 593,895 |
| 2025-07-15 | 159.00 | 164.00 | 158.00 | 164.00 | 164.00 | 896,719 |
| 2025-07-14 | 158.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1,036,565 |
| 2025-07-11 | 155.00 | 160.00 | 150.00 | 160.00 | 160.00 | 1,070,974 |
| 2025-07-10 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 125,088 |
| 2025-07-09 | 155.00 | 155.00 | 150.00 | 154.00 | 154.00 | 111,959 |
| 2025-07-08 | 152.00 | 157.00 | 150.00 | 150.00 | 150.00 | 233,110 |
| 2025-07-07 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 608,005 |
| 2025-07-04 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 240,853 |
| 2025-07-03 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 676,909 |
| 2025-07-02 | 158.00 | 158.00 | 152.00 | 156.00 | 156.00 | 430,721 |
| 2025-07-01 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | 304,524 |
| 2025-06-30 | 155.00 | 159.00 | 151.00 | 156.00 | 156.00 | 385,159 |
| 2025-06-27 | 148.00 | 156.00 | 148.00 | 155.00 | 155.00 | 372,521 |
| 2025-06-26 | 147.00 | 149.00 | 145.00 | 148.00 | 148.00 | 402,378 |
| 2025-06-25 | 150.00 | 151.00 | 144.00 | 144.00 | 144.00 | 155,081 |
| 2025-06-24 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 606,240 |
| 2025-06-23 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 411,932 |
| 2025-06-20 | 140.00 | 143.00 | 139.00 | 139.00 | 139.00 | 248,100 |
| 2025-06-19 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 330,538 |
| 2025-06-18 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 279,010 |
| 2025-06-17 | 139.00 | 143.00 | 138.00 | 143.00 | 143.00 | 406,628 |
| 2025-06-13 | 140.00 | 142.00 | 133.00 | 138.00 | 138.00 | 688,310 |
| 2025-06-12 | 137.00 | 142.00 | 137.00 | 140.00 | 140.00 | 166,180 |
| 2025-06-11 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | 380,533 |
| 2025-06-10 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | 908,682 |
| 2025-06-09 | 149.00 | 149.00 | 125.00 | 142.00 | 142.00 | 867,507 |
| 2025-06-06 | 150.00 | 153.00 | 145.00 | 148.00 | 148.00 | 496,354 |
| 2025-06-05 | 152.00 | 154.00 | 146.00 | 150.00 | 150.00 | 598,776 |
| 2025-06-04 | 143.00 | 154.00 | 143.00 | 149.00 | 149.00 | 404,436 |
| 2025-06-03 | 158.00 | 159.00 | 143.00 | 145.00 | 145.00 | 1,779,528 |
| 2025-06-02 | 154.00 | 159.00 | 120.00 | 154.00 | 154.00 | 2,904,121 |
| 2025-05-30 | 150.00 | 156.00 | 146.00 | 152.00 | 152.00 | 1,888,821 |
| 2025-05-29 | 142.00 | 148.00 | 142.00 | 146.00 | 146.00 | 1,720,620 |
| 2025-05-28 | 136.00 | 144.00 | 136.00 | 140.00 | 140.00 | 1,935,353 |
| 2025-05-27 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 453,569 |
| 2025-05-26 | 127.00 | 131.00 | 125.00 | 130.00 | 130.00 | 1,159,410 |
| 2025-05-23 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 79,461 |
| 2025-05-22 | 123.00 | 127.00 | 122.00 | 126.00 | 126.00 | 689,190 |
| 2025-05-21 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 495,439 |
| 2025-05-20 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 403,332 |
| 2025-05-19 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 285,553 |
| 2025-05-16 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 401,455 |
| 2025-05-15 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 581,996 |
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.