1. Share Prices

  2. Jz Capital Partners Limited (JZCP)

196.00p+7.00 (+3.70%)08 Dec 2025, 17:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Jz Capital Partners Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 2025190.50p196.00p185.22p196.00p10,328
Dec 3, 2025190.50p184.00p184.00p189.00p1,000
Nov 27, 2025190.50p196.00p196.00p189.00p500
Nov 25, 2025190.50p196.00p190.00p196.00p530
Nov 24, 2025190.50p190.00p190.00p190.00p500
Nov 21, 2025190.50p184.00p180.00p189.00p6,200
Nov 18, 2025190.50p190.00p190.00p189.00p500
Nov 17, 2025190.50p196.00p184.00p190.00p2,839
Nov 14, 2025190.50p196.00p189.00p190.00p1,501
Nov 13, 2025190.50p196.00p190.00p190.00p4
Nov 12, 2025190.50p192.00p192.00p190.00p20
Nov 11, 2025190.50p190.00p190.00p190.00p2
Nov 10, 2025190.50p184.00p182.00p190.00p7,148
Nov 7, 2025194.00p184.01p184.01p190.50p4,085
Nov 6, 2025194.00p184.01p184.01p191.00p4,160
Nov 4, 2025194.00p186.00p184.01p191.00p961
Oct 24, 2025194.00p191.00p191.00p191.00p238
Oct 22, 2025194.00p187.00p187.00p191.00p250,000
Oct 20, 2025194.00p195.00p192.00p191.00p35,970
Oct 17, 2025194.00p184.17p184.00p191.00p3,250
Oct 10, 2025194.00p184.00p184.00p192.00p0
Oct 9, 2025194.00p202.00p202.00p193.00p0
Oct 3, 2025194.00p0.00p0.00p193.00p0
Sep 26, 2025194.00p204.00p204.00p194.00p0
Sep 24, 2025194.00p186.00p184.00p194.00p10,002
Sep 22, 2025194.00p186.00p184.20p186.00p12,677
Sep 16, 2025194.00p186.00p186.00p192.00p2,547
Sep 15, 2025194.00p189.00p184.16p192.00p4,418
Sep 12, 2025194.00p191.44p191.44p192.00p2,454
Sep 11, 2025194.00p186.00p185.42p192.00p5,376
Sep 5, 2025194.00p186.00p186.00p192.00p1,311
Sep 1, 2025194.00p185.42p185.42p192.00p3,209
Aug 26, 2025194.00p200.00p191.44p192.00p3,166
Aug 19, 2025194.00p185.42p185.42p192.00p2,000
Aug 14, 2025194.00p194.00p194.00p194.00p232
Aug 13, 2025196.00p189.00p185.76p194.00p26,756
Aug 11, 2025200.00p189.00p185.00p196.00p23,256
Aug 8, 2025200.00p190.00p186.00p198.00p6,661
Aug 5, 2025202.00p189.00p188.00p198.00p1,829
Aug 4, 2025202.00p204.00p188.00p199.00p6,939
Jul 28, 2025202.00p189.00p189.00p199.00p1,782
Jul 25, 2025202.00p188.00p188.00p199.00p1,782
Jul 24, 2025202.00p189.00p189.00p199.00p2,831
Jul 23, 2025202.00p188.22p188.22p199.00p3,279
Jul 18, 2025202.00p188.22p188.22p199.00p2,085
Jul 16, 2025202.00p188.22p188.22p199.00p1,748
Jul 14, 2025202.00p188.22p188.00p199.00p2,491
Jul 11, 2025202.00p190.00p189.00p202.00p4,823
Jul 10, 2025202.00p200.00p200.00p202.00p100
Jul 8, 2025202.00p188.00p188.00p202.00p7,784
123
Showing 1 to 50 of 138

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.