BST:1ZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.15	17.80	17.15	17.35	17.35	-0.86%	-
Jul 17, 2026	17.45	18.00	17.45	17.50	17.50	-0.85%	-
Jul 16, 2026	17.95	17.95	17.35	17.65	17.65	-1.40%	-
Jul 15, 2026	18.05	18.15	16.15	17.90	17.90	-0.56%	-
Jul 14, 2026	17.55	18.05	17.40	18.00	18.00	2.86%	-
Jul 13, 2026	16.85	17.85	16.80	17.50	17.50	2.34%	-
Jul 10, 2026	17.00	17.20	16.95	17.10	17.10	-	-
Jul 9, 2026	16.65	17.10	16.55	17.10	17.10	2.40%	-
Jul 8, 2026	16.90	16.90	16.40	16.70	16.70	-3.47%	-
Jul 7, 2026	18.15	18.25	17.15	17.30	17.30	-5.21%	-
Jul 6, 2026	18.20	18.25	17.75	18.25	18.25	-	-
Jul 3, 2026	18.20	18.50	17.95	18.25	18.25	1.67%	600
Jul 2, 2026	18.10	18.25	17.55	17.95	17.95	-0.83%	-
Jul 1, 2026	18.85	18.85	17.50	18.10	18.10	-4.23%	-
Jun 30, 2026	19.00	19.35	18.65	18.90	18.90	-0.53%	-
Jun 29, 2026	19.45	19.90	18.90	19.00	19.00	-1.55%	-
Jun 26, 2026	19.50	20.20	19.30	19.30	19.30	-2.03%	-
Jun 25, 2026	18.80	20.20	18.80	19.70	19.70	5.07%	-
Jun 24, 2026	19.05	19.25	18.75	18.75	18.75	-1.06%	-
Jun 23, 2026	18.70	19.05	18.45	18.95	18.95	0.26%	2,780
Jun 22, 2026	19.30	19.70	18.90	18.90	18.90	-1.82%	-
Jun 19, 2026	19.05	19.40	19.05	19.25	19.25	0.52%	-
Jun 18, 2026	19.55	19.60	19.15	19.15	19.15	-2.54%	-
Jun 17, 2026	19.60	19.90	18.95	19.65	19.65	0.51%	-
Jun 16, 2026	20.50	20.90	19.50	19.55	19.55	-4.17%	-
Jun 15, 2026	21.20	21.20	20.20	20.40	20.40	-1.92%	-
Jun 12, 2026	20.60	21.10	20.50	20.80	20.80	0.48%	-
Jun 11, 2026	20.80	20.80	20.20	20.70	20.70	-	-
Jun 10, 2026	20.40	20.80	20.00	20.70	20.70	1.47%	-
Jun 9, 2026	20.70	21.10	20.30	20.40	20.40	-0.97%	-
Jun 8, 2026	20.40	21.20	20.40	20.60	20.60	0.49%	-
Jun 5, 2026	20.90	21.00	20.50	20.50	20.50	-2.38%	-
Jun 4, 2026	21.00	21.00	21.00	21.00	21.00	3.45%	-
Jun 3, 2026	20.30	20.30	20.30	20.30	20.30	-1.46%	-
Jun 2, 2026	20.60	20.60	20.60	20.60	20.60	-1.90%	-
Jun 1, 2026	21.00	21.00	21.00	21.00	21.00	-0.47%	-
May 29, 2026	21.10	21.20	20.90	21.10	21.10	0.48%	-
May 28, 2026	20.80	21.40	20.80	21.00	21.00	0.48%	-
May 27, 2026	21.00	21.10	20.50	20.90	20.90	-0.48%	-
May 26, 2026	21.10	21.10	20.50	21.00	21.00	-0.47%	-
May 25, 2026	21.20	21.20	21.00	21.10	21.10	0.96%	-
May 22, 2026	20.90	21.00	20.50	20.90	20.90	0.48%	-
May 21, 2026	20.70	21.10	20.50	20.80	20.80	0.48%	-
May 20, 2026	20.70	20.80	20.50	20.70	20.70	0.98%	-
May 19, 2026	20.00	20.80	20.00	20.50	20.50	1.99%	-
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%	-