UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.76 -0.60 (-0.72%) GOLD FUTURES
2,328.30 -13.80 (-0.59%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,371.12 -1,825.20 (-3.43%)
JZ Capital Partners Limited (JZCP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 192.00 | 220.00 | 190.00 | 220.00 | 220.00 | 18,307 |
| 23 Apr 2024 | 215.00 | 191.00 | 190.00 | 215.00 | 215.00 | 1,005 |
| 22 Apr 2024 | 215.00 | 198.00 | 192.00 | 215.00 | 215.00 | 6,825 |
| 19 Apr 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| 18 Apr 2024 | 215.00 | 200.00 | 198.00 | 215.00 | 215.00 | 5,935 |
| 17 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 16 Apr 2024 | 198.00 | 222.00 | 222.00 | 198.00 | 198.00 | 2,000 |
| 15 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 12 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 11 Apr 2024 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 7,642 |
| 10 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 09 Apr 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 08 Apr 2024 | 199.00 | 174.00 | 174.00 | 198.00 | 198.00 | 5 |
| 05 Apr 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 04 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 03 Apr 2024 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | 23,809 |
| 02 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,000 |
| 28 Mar 2024 | 199.00 | 224.00 | 224.00 | 199.00 | 199.00 | 2 |
| 27 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 26 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 25 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 22 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 21 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 20 Mar 2024 | 199.00 | 193.20 | 193.20 | 199.00 | 199.00 | 241 |
| 19 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 18 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 15 Mar 2024 | 199.00 | 174.00 | 174.00 | 199.00 | 199.00 | 24 |
| 14 Mar 2024 | 199.00 | 185.00 | 185.00 | 199.00 | 199.00 | 3,827 |
| 13 Mar 2024 | 199.00 | 193.20 | 193.20 | 199.00 | 199.00 | 116 |
| 12 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 11 Mar 2024 | 199.00 | 224.00 | 224.00 | 199.00 | 199.00 | 8 |
| 08 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 07 Mar 2024 | 199.00 | 200.00 | 200.00 | 199.00 | 199.00 | 14,450 |
| 06 Mar 2024 | 199.00 | 200.00 | 191.50 | 199.00 | 199.00 | 3,828 |
| 05 Mar 2024 | 199.00 | 199.00 | 191.00 | 199.00 | 199.00 | 18,000 |
| 04 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 01 Mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 29 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 28 Feb 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 27 Feb 2024 | 199.00 | 224.00 | 224.00 | 199.00 | 199.00 | 229 |
| 26 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 23 Feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 22 Feb 2024 | 199.00 | 200.00 | 200.00 | 201.00 | 201.00 | 550 |
| 21 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 20 Feb 2024 | 200.00 | 191.00 | 191.00 | 201.00 | 201.00 | 1,500 |
| 19 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 16 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 15 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 14 Feb 2024 | 199.00 | 200.00 | 188.12 | 201.00 | 201.00 | 4,372 |
| 13 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 12 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 09 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 08 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 07 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 06 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 05 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 02 Feb 2024 | 199.00 | 212.00 | 178.00 | 201.00 | 201.00 | 5,219 |
| 01 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 31 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 30 Jan 2024 | 199.00 | 190.00 | 188.00 | 199.00 | 199.00 | 17,724 |
| 29 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 26 Jan 2024 | 199.00 | 224.00 | 178.00 | 199.00 | 199.00 | 140 |
| 25 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 24 Jan 2024 | 201.00 | 224.00 | 224.00 | 199.00 | 199.00 | 500 |
| 23 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 22 Jan 2024 | 199.00 | 188.00 | 188.00 | 199.00 | 199.00 | 1,018 |
| 19 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 18 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 17 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 16 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 15 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 12 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 11 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 10 Jan 2024 | 199.00 | 205.00 | 174.00 | 197.00 | 197.00 | 2,003 |
| 09 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 08 Jan 2024 | 197.00 | 176.00 | 176.00 | 197.00 | 197.00 | 556 |
| 05 Jan 2024 | 199.00 | 174.00 | 174.00 | 197.00 | 197.00 | 10 |
| 04 Jan 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| 03 Jan 2024 | 195.00 | 197.00 | 174.00 | 197.00 | 197.00 | 19 |
| 02 Jan 2024 | 195.00 | 182.00 | 170.00 | 195.00 | 195.00 | 8,534 |
| 29 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 28 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 27 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - |
| 22 Dec 2023 | 185.00 | 200.00 | 170.00 | 190.00 | 190.00 | 6,016 |
| 21 Dec 2023 | 180.00 | 200.00 | 200.00 | 182.50 | 182.50 | 25 |
| 20 Dec 2023 | 180.00 | 193.49 | 193.47 | 180.00 | 180.00 | 5,828 |
| 19 Dec 2023 | 169.50 | 195.00 | 165.00 | 180.00 | 180.00 | 1,051 |
| 18 Dec 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 15 Dec 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 14 Dec 2023 | 165.50 | 186.00 | 165.00 | 168.00 | 168.00 | 44,828 |
| 13 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 12 Dec 2023 | 163.00 | 185.00 | 140.00 | 162.50 | 162.50 | 16 |
| 11 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 08 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 07 Dec 2023 | 163.00 | 155.00 | 155.00 | 155.00 | 155.00 | 5,021 |
| 06 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 05 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 04 Dec 2023 | 163.00 | 155.00 | 155.00 | 162.50 | 162.50 | 4,000 |
| 01 Dec 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 30 Nov 2023 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.