BST:1ZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	19.60	20.30	19.50	20.10	20.10	1.77%	-
May 15, 2026	19.90	20.00	19.60	19.75	19.75	-1.74%	-
May 14, 2026	20.00	20.60	19.70	20.10	20.10	0.50%	-
May 13, 2026	21.00	21.20	19.95	20.00	20.00	-4.76%	-
May 12, 2026	21.20	21.60	20.70	21.00	21.00	-1.87%	-
May 11, 2026	21.10	21.60	21.10	21.40	21.40	0.94%	-
May 8, 2026	20.90	21.60	20.70	21.20	21.20	0.95%	-
May 7, 2026	20.70	21.10	20.50	21.00	21.00	1.45%	-
May 6, 2026	20.50	20.80	20.10	20.70	20.70	1.97%	470
May 5, 2026	20.00	21.30	20.00	20.30	20.30	1.00%	-
May 4, 2026	20.70	20.80	20.10	20.10	20.10	-1.47%	-
Apr 30, 2026	20.30	20.60	20.20	20.40	20.40	3.29%	-
Apr 29, 2026	19.45	19.95	19.40	19.75	19.75	2.07%	-
Apr 28, 2026	20.10	20.10	19.35	19.35	19.35	-3.73%	-
Apr 27, 2026	20.60	20.60	20.10	20.10	20.10	-2.43%	-
Apr 24, 2026	20.70	21.00	20.50	20.60	20.60	-0.48%	-
Apr 23, 2026	20.70	21.10	20.60	20.70	20.70	-0.96%	-
Apr 22, 2026	20.50	21.00	20.40	20.90	20.90	2.96%	-
Apr 21, 2026	20.80	20.90	20.30	20.30	20.30	-1.93%	-
Apr 20, 2026	20.00	20.90	19.95	20.70	20.70	2.48%	-
Apr 17, 2026	20.60	20.60	20.10	20.20	20.20	-1.94%	-
Apr 16, 2026	20.30	20.70	20.10	20.60	20.60	1.98%	-
Apr 15, 2026	20.10	20.40	20.10	20.20	20.20	0.50%	-
Apr 14, 2026	20.40	20.50	19.80	20.10	20.10	-1.47%	-
Apr 13, 2026	19.55	20.80	19.55	20.40	20.40	3.03%	-
Apr 10, 2026	20.40	20.50	19.80	19.80	19.80	-1.98%	-
Apr 9, 2026	19.75	20.50	19.70	20.20	20.20	1.51%	-
Apr 8, 2026	20.60	20.60	19.65	19.90	19.90	-3.86%	-
Apr 7, 2026	19.65	20.70	19.65	20.70	20.70	5.08%	-
Apr 2, 2026	19.00	19.70	19.00	19.70	19.70	1.55%	-
Apr 1, 2026	19.30	19.70	19.00	19.40	19.40	1.04%	-
Mar 31, 2026	18.40	19.20	18.30	19.20	19.20	5.49%	-
Mar 30, 2026	18.80	18.90	18.20	18.20	18.20	-3.19%	-
Mar 27, 2026	19.80	19.80	18.70	18.80	18.80	-4.57%	-
Mar 26, 2026	19.70	19.70	19.30	19.70	19.70	-0.51%	-
Mar 25, 2026	19.80	19.90	19.40	19.80	19.80	-	-
Mar 24, 2026	19.40	19.90	19.10	19.80	19.80	1.54%	-
Mar 23, 2026	18.90	19.70	18.40	19.50	19.50	1.56%	20
Mar 20, 2026	20.40	20.60	19.10	19.20	19.20	-5.88%	20
Mar 19, 2026	19.90	20.40	19.90	20.40	20.40	-	-
Mar 18, 2026	20.20	20.80	20.00	20.40	20.40	2.00%	-
Mar 17, 2026	20.00	20.00	19.60	20.00	20.00	-0.99%	-
Mar 16, 2026	20.40	20.40	19.30	20.20	20.20	-	-
Mar 13, 2026	21.00	21.20	20.00	20.20	20.20	-3.81%	100
Mar 12, 2026	20.20	21.00	20.20	21.00	21.00	2.94%	-
Mar 11, 2026	20.60	20.60	20.00	20.40	20.40	-1.92%	-
Mar 10, 2026	20.40	20.80	20.20	20.80	20.80	1.96%	-
Mar 9, 2026	19.40	20.40	19.10	20.40	20.40	3.03%	-
Mar 6, 2026	19.80	19.80	19.20	19.80	19.80	0.51%	-
Mar 5, 2026	19.70	20.20	19.60	19.70	19.70	-1.01%	-