LON:0FIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.74	19.74	19.74	19.74	19.74	1.26%	19,024
Sep 18, 2026	19.34	19.49	19.19	19.49	19.49	-1.17%	4,593
Sep 17, 2026	19.76	19.76	19.72	19.72	19.72	-0.50%	23,243
Sep 15, 2026	19.82	19.82	19.82	19.82	19.82	0.62%	3,743
Sep 11, 2026	19.70	19.70	19.70	19.70	19.70	-0.78%	1,417
Sep 10, 2026	19.86	19.86	19.86	19.86	19.86	-0.62%	2,167
Aug 27, 2026	19.98	19.98	19.98	19.98	19.98	0.40%	26
Aug 21, 2026	19.92	19.92	19.90	19.90	19.90	0.57%	4,076
Aug 19, 2026	19.79	19.79	19.79	19.79	19.79	-0.47%	3,417
Aug 17, 2026	19.88	19.88	19.88	19.88	19.88	0.88%	10
Aug 13, 2026	19.71	19.71	19.71	19.71	19.71	-0.67%	4,160
Aug 12, 2026	19.84	19.84	19.84	19.84	19.84	1.04%	100
Aug 10, 2026	19.64	19.64	19.64	19.64	19.63	-0.18%	2,895
Aug 7, 2026	19.67	19.67	19.67	19.67	19.67	-1.27%	1,599
Jul 31, 2026	19.92	19.92	19.92	19.92	19.92	-0.77%	1,113
Jul 30, 2026	20.08	20.08	20.08	20.08	20.08	0.86%	28,122
Jul 28, 2026	19.91	19.91	19.91	19.91	19.91	0.44%	3,644
Jul 15, 2026	19.82	19.82	19.82	19.82	19.82	1.53%	3,427
Jul 13, 2026	19.52	19.52	19.52	19.52	19.52	1.08%	5,688
Jul 10, 2026	19.31	19.31	19.31	19.31	19.31	1.81%	5,153
Jul 8, 2026	18.97	18.97	18.97	18.97	18.97	-2.65%	-
Jul 6, 2026	19.49	19.49	19.49	19.49	19.49	1.92%	5,280
Jul 3, 2026	19.12	19.12	19.12	19.12	19.12	1.62%	11,069
Jul 2, 2026	18.81	18.81	18.81	18.81	18.81	0.48%	1,377
Jul 1, 2026	18.72	18.72	18.72	18.72	18.72	0.98%	1,377
Jun 30, 2026	19.34	19.50	19.34	19.45	18.54	-0.87%	7,458
Jun 29, 2026	19.62	19.62	19.62	19.62	18.71	0.92%	3,534
Jun 26, 2026	19.49	19.49	19.44	19.44	18.53	0.61%	6,752
Jun 25, 2026	19.32	19.32	19.32	19.32	18.42	0.82%	12,131
Jun 24, 2026	19.16	19.16	19.16	19.16	18.27	1.23%	13,839
Jun 23, 2026	18.93	18.93	18.93	18.93	18.05	-0.01%	8,066
Jun 22, 2026	18.93	18.93	18.93	18.93	18.05	-1.12%	320
Jun 19, 2026	19.14	19.14	19.14	19.14	18.26	1.10%	2,075
Jun 18, 2026	19.04	19.04	18.94	18.94	18.06	-2.14%	3,351
Jun 16, 2026	19.32	19.35	19.32	19.35	18.45	-0.02%	17,283
Jun 15, 2026	19.29	19.35	19.29	19.35	18.46	0.28%	18,317
Jun 12, 2026	19.35	19.35	19.30	19.30	18.40	1.73%	16,943
Jun 11, 2026	18.98	18.98	18.97	18.97	18.09	2.64%	15,360
Jun 10, 2026	18.48	18.48	18.48	18.48	17.63	1.64%	4,986
Jun 9, 2026	18.27	18.27	18.19	18.19	17.34	0.12%	5,104
Jun 8, 2026	18.20	18.20	18.13	18.16	17.32	-0.05%	12,682
Jun 5, 2026	18.20	18.20	18.17	18.17	17.33	-0.02%	10,018
Jun 3, 2026	18.27	18.27	18.18	18.18	17.33	0.02%	2,884
Jun 2, 2026	18.20	18.20	18.17	18.17	17.33	-0.32%	21,235
May 29, 2026	18.23	18.23	18.23	18.23	17.39	-0.43%	23,937
May 28, 2026	18.31	18.31	18.31	18.31	17.46	-0.97%	517
May 27, 2026	18.50	18.50	18.49	18.49	17.63	-0.26%	34,861
May 26, 2026	18.48	18.54	18.48	18.54	17.68	-0.17%	7,622
May 25, 2026	18.57	18.57	18.53	18.57	17.71	-0.73%	281,679
May 22, 2026	18.71	18.71	18.71	18.71	17.84	-	7,493