JZ Capital Partners Ltd (JZCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JZ Capital Partners Ltd

Date Open High Low Close* Volume
16/05/2025 206.00p 204.00p 204.00p 204.00p 0
15/05/2025 206.00p 206.00p 204.00p 204.00p 0
14/05/2025 206.00p 206.16p 204.00p 204.00p 56
13/05/2025 206.00p 206.00p 204.00p 204.00p 0
12/05/2025 206.00p 206.00p 202.00p 202.00p 129
09/05/2025 206.00p 204.00p 204.00p 204.00p 0
08/05/2025 206.00p 216.00p 204.00p 204.00p 1292
07/05/2025 206.00p 206.00p 192.00p 204.00p 1
06/05/2025 206.00p 206.00p 204.00p 204.00p 0
02/05/2025 206.00p 206.00p 204.00p 204.00p 0
01/05/2025 206.00p 216.00p 204.00p 204.00p 0
30/04/2025 206.00p 206.00p 192.00p 204.00p 54
29/04/2025 206.00p 206.00p 204.00p 204.00p 0
28/04/2025 206.00p 206.00p 204.00p 204.00p 0
25/04/2025 206.00p 206.00p 204.00p 204.00p 0
24/04/2025 206.00p 206.00p 204.00p 204.00p 0
23/04/2025 206.00p 206.00p 204.00p 204.00p 0
22/04/2025 206.00p 206.00p 204.00p 204.00p 0
17/04/2025 206.00p 206.00p 204.00p 204.00p 0
16/04/2025 206.00p 206.00p 204.00p 204.00p 0
15/04/2025 206.00p 207.84p 192.00p 204.00p 927
14/04/2025 206.00p 206.00p 192.00p 204.00p 3
11/04/2025 206.00p 206.00p 192.48p 204.00p 1960
10/04/2025 206.00p 212.00p 192.00p 204.00p 15886
09/04/2025 206.00p 210.00p 192.50p 195.00p 32381
08/04/2025 206.00p 206.00p 193.00p 206.00p 69
07/04/2025 206.00p 213.00p 192.00p 206.00p 6453
04/04/2025 206.00p 206.00p 192.00p 206.00p 3538
03/04/2025 206.00p 220.00p 206.00p 206.00p 67
02/04/2025 206.00p 206.00p 205.00p 206.00p 3569
01/04/2025 206.00p 206.00p 194.80p 206.00p 403
31/03/2025 206.00p 206.00p 193.40p 206.00p 2
28/03/2025 206.00p 214.00p 194.80p 206.00p 3611
27/03/2025 206.00p 208.80p 206.00p 206.00p 0
26/03/2025 206.00p 206.00p 194.80p 206.00p 2
25/03/2025 206.00p 206.00p 192.00p 206.00p 6
24/03/2025 206.00p 208.80p 206.00p 206.00p 0
21/03/2025 206.00p 206.00p 194.80p 206.00p 894
20/03/2025 206.00p 206.00p 199.84p 206.00p 2505
19/03/2025 206.00p 214.40p 199.84p 206.00p 2138
18/03/2025 206.00p 220.00p 192.00p 206.00p 5582
17/03/2025 206.00p 206.00p 192.00p 206.00p 10016
14/03/2025 207.00p 207.00p 201.33p 206.00p 0
13/03/2025 207.00p 210.00p 206.00p 206.00p 227
12/03/2025 207.00p 220.00p 206.00p 206.00p 1000
11/03/2025 207.00p 216.00p 206.00p 206.00p 1
10/03/2025 209.00p 209.00p 206.00p 206.00p 0
07/03/2025 209.00p 217.40p 207.00p 207.00p 3100
06/03/2025 209.00p 217.40p 207.00p 207.00p 100
05/03/2025 209.00p 218.00p 207.00p 207.00p 0
04/03/2025 209.00p 218.00p 209.00p 218.00p 168
03/03/2025 209.00p 218.00p 195.00p 207.00p 31198
28/02/2025 209.00p 220.00p 200.00p 220.00p 13500
27/02/2025 213.00p 220.00p 207.00p 207.00p 1000
26/02/2025 207.00p 220.00p 207.00p 210.00p 4606
25/02/2025 207.00p 217.92p 198.21p 207.00p 6249
24/02/2025 207.00p 220.00p 198.16p 207.00p 4553
21/02/2025 207.00p 220.00p 207.00p 207.00p 2840
20/02/2025 207.00p 220.00p 207.00p 218.00p 6914
19/02/2025 207.00p 218.00p 207.00p 218.00p 9400
18/02/2025 207.00p 220.00p 207.00p 207.00p 4532
17/02/2025 207.00p 212.00p 207.00p 207.00p 553
14/02/2025 207.00p 211.33p 207.00p 207.00p 0
13/02/2025 207.00p 217.92p 207.00p 210.00p 2953
12/02/2025 211.00p 211.00p 202.00p 207.00p 840
11/02/2025 211.00p 211.00p 206.00p 209.00p 5000
10/02/2025 207.00p 216.00p 207.00p 209.00p 3685
07/02/2025 207.00p 212.00p 212.00p 212.00p 0
06/02/2025 207.00p 212.00p 207.00p 212.00p 1311
05/02/2025 203.00p 212.40p 203.00p 210.00p 10199
04/02/2025 203.00p 210.00p 203.00p 210.00p 5200
03/02/2025 203.00p 206.00p 203.00p 206.00p 12000
31/01/2025 203.00p 206.00p 203.00p 206.00p 17500
30/01/2025 209.00p 209.00p 206.00p 206.00p 1000
29/01/2025 209.00p 216.86p 206.00p 206.00p 2476
28/01/2025 209.00p 209.00p 206.00p 209.00p 3840
27/01/2025 205.00p 214.64p 197.84p 209.00p 7391
24/01/2025 205.00p 213.50p 197.65p 206.00p 2164
23/01/2025 205.00p 206.00p 196.64p 206.00p 279
22/01/2025 205.00p 206.00p 206.00p 206.00p 0
21/01/2025 205.00p 206.00p 196.64p 206.00p 1320
20/01/2025 205.00p 206.00p 205.00p 206.00p 0
17/01/2025 205.00p 206.00p 200.67p 206.00p 0
16/01/2025 205.00p 205.00p 200.67p 205.00p 0
15/01/2025 205.00p 205.00p 200.67p 205.00p 0
14/01/2025 205.00p 205.00p 196.00p 205.00p 47973
13/01/2025 194.00p 205.00p 194.00p 205.00p 50000
10/01/2025 194.00p 200.00p 194.00p 200.00p 0
09/01/2025 192.00p 202.00p 192.00p 200.00p 740
08/01/2025 192.00p 202.00p 192.00p 198.00p 2568
07/01/2025 192.00p 204.00p 192.00p 198.00p 238
06/01/2025 199.00p 199.00p 197.00p 198.00p 92500
03/01/2025 199.00p 204.00p 199.00p 204.00p 0
02/01/2025 199.00p 204.00p 199.00p 204.00p 0
31/12/2024 199.00p 204.00p 199.00p 204.00p 0
30/12/2024 199.00p 206.00p 199.00p 206.00p 3178
27/12/2024 199.00p 204.00p 204.00p 204.00p 0
24/12/2024 198.00p 204.00p 204.00p 204.00p 0
23/12/2024 199.00p 204.00p 199.00p 204.00p 0
20/12/2024 195.00p 210.00p 200.00p 204.00p 0
19/12/2024 202.00p 205.60p 197.00p 200.00p 12931
18/12/2024 202.00p 202.00p 200.00p 200.00p 4079
17/12/2024 202.00p 205.00p 202.00p 205.00p 0
16/12/2024 202.00p 205.00p 202.00p 205.00p 0
13/12/2024 202.00p 205.00p 205.00p 205.00p 0
12/12/2024 202.00p 219.70p 202.00p 205.00p 1360
11/12/2024 202.00p 205.00p 202.00p 205.00p 0
10/12/2024 202.00p 205.00p 193.00p 205.00p 238
09/12/2024 202.00p 220.00p 202.00p 205.00p 10044
06/12/2024 197.00p 220.00p 197.00p 205.00p 6000
05/12/2024 197.00p 200.00p 200.00p 200.00p 0
04/12/2024 197.00p 200.00p 200.00p 200.00p 0
03/12/2024 197.00p 200.00p 200.00p 200.00p 0
02/12/2024 197.00p 200.00p 197.00p 200.00p 0
29/11/2024 202.00p 202.00p 190.00p 200.00p 11700
28/11/2024 202.00p 205.00p 193.00p 205.00p 3343
27/11/2024 202.00p 205.00p 202.00p 205.00p 0
26/11/2024 204.00p 207.00p 204.00p 205.00p 0
25/11/2024 202.00p 205.00p 202.00p 205.00p 0
22/11/2024 202.00p 205.00p 202.00p 205.00p 0
21/11/2024 202.00p 205.00p 202.00p 205.00p 0
20/11/2024 202.00p 205.00p 202.00p 205.00p 0
19/11/2024 202.00p 205.00p 202.00p 205.00p 0
18/11/2024 202.00p 205.00p 205.00p 205.00p 0
15/11/2024 202.00p 205.00p 205.00p 205.00p 0
14/11/2024 202.00p 208.00p 202.00p 205.00p 33
13/11/2024 202.00p 210.00p 202.00p 210.00p 0
12/11/2024 202.00p 220.00p 202.00p 210.00p 9824
11/11/2024 202.00p 210.00p 202.00p 210.00p 0
08/11/2024 202.00p 210.00p 202.00p 210.00p 0
07/11/2024 199.00p 212.80p 199.00p 210.00p 2573
06/11/2024 199.00p 199.00p 186.00p 199.00p 5229
05/11/2024 194.00p 199.00p 194.00p 199.00p 0
04/11/2024 194.00p 199.00p 185.50p 199.00p 2541
01/11/2024 194.00p 199.00p 194.00p 199.00p 0
31/10/2024 194.00p 199.00p 194.00p 199.00p 0
30/10/2024 194.00p 199.00p 194.00p 199.00p 0
29/10/2024 194.00p 199.00p 194.00p 199.00p 0
28/10/2024 194.00p 199.00p 191.74p 199.00p 3000
25/10/2024 194.00p 199.00p 191.74p 199.00p 2825
24/10/2024 194.00p 214.00p 187.33p 199.00p 0
23/10/2024 194.00p 210.57p 190.00p 199.00p 5177
22/10/2024 194.00p 194.00p 180.70p 190.00p 7162
21/10/2024 194.00p 194.00p 182.67p 187.00p 0
18/10/2024 194.00p 194.00p 182.67p 187.00p 0
17/10/2024 194.00p 194.00p 182.67p 187.00p 0
16/10/2024 194.00p 187.00p 182.67p 187.00p 0
15/10/2024 194.00p 187.00p 182.67p 187.00p 0
14/10/2024 194.00p 194.00p 182.67p 187.00p 0
11/10/2024 194.00p 194.00p 182.67p 187.00p 0
10/10/2024 194.00p 194.00p 182.67p 187.00p 0
09/10/2024 194.00p 189.00p 184.00p 189.00p 0
08/10/2024 194.00p 194.00p 184.00p 189.00p 0
07/10/2024 194.00p 194.00p 180.60p 189.00p 5524
04/10/2024 194.00p 194.00p 184.00p 189.00p 0
03/10/2024 194.00p 194.00p 184.00p 189.00p 0
02/10/2024 194.00p 194.00p 184.00p 189.00p 0
01/10/2024 194.00p 194.00p 189.00p 189.00p 240
30/09/2024 196.00p 196.00p 178.94p 189.00p 11184
27/09/2024 196.00p 196.00p 178.65p 189.00p 14698
26/09/2024 196.00p 196.00p 187.00p 187.00p 0
25/09/2024 196.00p 188.00p 187.00p 187.00p 0
24/09/2024 201.00p 201.00p 178.00p 188.00p 7162
23/09/2024 196.00p 196.00p 188.00p 188.00p 0
20/09/2024 201.00p 201.00p 189.00p 189.00p 0
19/09/2024 201.00p 201.00p 188.00p 189.00p 0
18/09/2024 196.00p 196.00p 188.00p 188.00p 0
17/09/2024 201.00p 201.00p 178.20p 188.00p 202
16/09/2024 196.00p 196.00p 188.00p 188.00p 0
13/09/2024 196.00p 196.00p 188.00p 188.00p 0
12/09/2024 196.00p 196.00p 178.32p 189.00p 2914
11/09/2024 201.00p 201.00p 194.00p 194.00p 0
10/09/2024 196.00p 196.00p 178.36p 196.00p 13
09/09/2024 196.00p 196.00p 196.00p 196.00p 0
06/09/2024 196.00p 196.00p 178.00p 196.00p 15
05/09/2024 201.00p 201.00p 192.00p 196.00p 0
04/09/2024 201.00p 201.00p 192.00p 192.00p 0
03/09/2024 196.00p 196.00p 179.40p 192.00p 253
02/09/2024 196.00p 196.00p 190.00p 193.00p 0
30/08/2024 201.00p 201.00p 190.00p 196.00p 0
29/08/2024 196.00p 196.00p 178.00p 196.00p 15840
28/08/2024 196.00p 196.00p 190.00p 196.00p 0
27/08/2024 196.00p 196.00p 190.00p 196.00p 0
23/08/2024 196.00p 196.00p 190.00p 196.00p 0
22/08/2024 201.00p 201.00p 179.80p 196.00p 1000
21/08/2024 196.00p 206.08p 196.00p 196.00p 1546
20/08/2024 194.00p 196.00p 179.80p 196.00p 211
19/08/2024 196.00p 196.00p 179.80p 196.00p 502
16/08/2024 196.00p 196.00p 190.00p 196.00p 0
15/08/2024 196.00p 196.00p 179.00p 196.00p 1327
14/08/2024 201.00p 196.00p 190.00p 196.00p 0
13/08/2024 200.00p 207.00p 179.80p 196.00p 1007
12/08/2024 196.00p 206.80p 178.00p 196.00p 2945
09/08/2024 196.00p 196.00p 190.00p 196.00p 0
08/08/2024 196.00p 196.00p 190.00p 196.00p 0
07/08/2024 196.00p 206.80p 196.00p 196.00p 1000
06/08/2024 201.00p 206.80p 180.00p 196.00p 1484
05/08/2024 207.00p 207.00p 200.00p 201.00p 0
02/08/2024 210.00p 210.00p 188.00p 204.00p 2247
01/08/2024 215.00p 224.67p 215.00p 216.00p 0

*Close Price adjusted for both dividends and splits