LON:0DZC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.90	27.00	26.40	26.40	26.40	-2.76%	1,801
Jun 25, 2026	27.03	27.15	27.05	27.15	27.15	0.18%	-
Jun 24, 2026	27.38	27.45	26.85	27.10	27.10	-1.28%	291
Jun 23, 2026	27.28	27.45	27.23	27.45	27.45	-0.18%	16,347
Jun 22, 2026	27.68	27.80	27.45	27.50	27.50	-0.54%	140
Jun 19, 2026	28.00	27.95	27.65	27.65	27.65	-0.72%	225
Jun 18, 2026	28.40	28.25	27.75	27.85	27.85	-0.89%	2
Jun 17, 2026	28.55	28.75	28.10	28.10	28.10	-2.09%	1
Jun 16, 2026	29.18	28.95	28.65	28.70	28.70	-0.35%	4
Jun 15, 2026	29.18	29.35	28.78	28.80	28.80	0.88%	3,802
Jun 12, 2026	27.93	28.55	27.65	28.55	28.55	2.15%	1
Jun 11, 2026	27.83	27.95	27.65	27.95	27.95	0.36%	395
Jun 10, 2026	28.05	28.15	27.85	27.85	27.85	-1.42%	73
Jun 9, 2026	28.15	28.35	28.25	28.25	28.25	0.18%	2,256
Jun 8, 2026	28.95	28.65	28.15	28.20	28.20	-2.08%	13
Jun 5, 2026	29.23	29.25	28.80	28.80	28.80	-	11
Jun 4, 2026	29.28	29.45	28.80	28.80	28.80	-2.21%	207
Jun 3, 2026	29.58	29.65	29.45	29.45	29.45	-0.17%	12
Jun 2, 2026	29.08	29.55	29.15	29.50	29.50	1.90%	8,520
Jun 1, 2026	29.43	29.95	28.85	28.95	28.95	-1.36%	188
May 29, 2026	29.48	29.60	29.35	29.35	29.35	-0.34%	5,849
May 28, 2026	29.93	29.80	29.45	29.45	29.45	-1.16%	-
May 27, 2026	29.08	29.95	29.65	29.80	29.80	0.83%	12,961
May 26, 2026	29.48	29.85	29.55	29.55	29.55	-1.17%	163
May 25, 2026	29.75	29.90	29.50	29.90	29.90	2.31%	100
May 22, 2026	29.03	29.40	29.05	29.23	29.23	1.12%	10,484
May 21, 2026	28.60	28.90	28.75	28.90	28.90	0.87%	6,742
May 20, 2026	28.15	28.70	28.20	28.65	28.65	0.70%	4,401
May 19, 2026	27.68	28.45	28.25	28.45	28.45	-0.35%	6,016
May 18, 2026	28.20	28.60	28.30	28.55	28.55	0.18%	16
May 15, 2026	29.03	28.95	28.50	28.50	28.50	-1.38%	3,957
May 14, 2026	29.53	29.55	28.70	28.90	28.90	-7.81%	17,778
May 13, 2026	30.50	31.60	31.20	31.35	31.35	-1.42%	1,468
May 12, 2026	30.60	32.25	30.50	31.80	31.80	5.30%	171
May 11, 2026	29.88	30.20	29.30	30.20	30.20	1.00%	2,651
May 8, 2026	30.30	29.95	29.55	29.90	29.90	-0.66%	339
May 7, 2026	29.38	30.35	29.35	30.10	30.10	0.33%	9,742
May 6, 2026	29.08	30.00	28.60	30.00	30.00	3.99%	251
May 5, 2026	29.18	29.20	28.85	28.85	28.85	-	-
May 4, 2026	28.85	28.85	28.85	28.85	28.85	-	-
May 1, 2026	28.85	28.85	28.85	28.85	28.85	-0.52%	-
Apr 30, 2026	28.65	29.00	28.30	29.00	29.00	1.05%	4
Apr 29, 2026	28.80	28.85	28.60	28.70	28.70	-0.35%	1,854
Apr 28, 2026	28.75	28.80	28.20	28.80	28.80	1.77%	12
Apr 27, 2026	28.00	28.30	28.00	28.30	28.30	-0.18%	6
Apr 24, 2026	28.55	28.40	27.90	28.35	28.35	-1.56%	23,866
Apr 23, 2026	29.13	28.80	28.50	28.80	28.80	0.17%	2
Apr 22, 2026	28.70	29.35	28.75	28.75	28.75	-1.03%	1,745
Apr 21, 2026	29.28	29.30	28.85	29.05	29.05	0.52%	43
Apr 20, 2026	29.13	29.00	28.55	28.90	28.90	1.05%	105