LON:0FNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.15	24.30	23.80	24.10	24.10	-0.41%	1,039
Jun 1, 2026	24.40	24.40	23.95	24.20	24.20	-1.43%	709
May 29, 2026	24.15	24.55	24.00	24.55	24.55	2.29%	838
May 28, 2026	24.30	24.30	23.90	24.00	24.00	-0.83%	2,401
May 27, 2026	23.90	24.30	23.80	24.20	24.20	-	1,779
May 26, 2026	23.90	24.20	23.90	24.20	24.20	-	992
May 25, 2026	23.60	24.20	23.60	24.20	24.20	3.42%	2,792
May 22, 2026	22.90	23.40	22.90	23.40	23.40	2.18%	581
May 21, 2026	22.60	22.90	22.60	22.90	22.90	2.69%	861
May 20, 2026	22.40	22.40	22.15	22.30	22.30	1.13%	1,575
May 19, 2026	22.80	22.80	22.00	22.05	22.05	-0.90%	1,986
May 18, 2026	22.30	22.35	22.10	22.25	22.25	-0.67%	1,517
May 15, 2026	22.35	22.60	22.30	22.40	22.40	-0.44%	2,019
May 13, 2026	22.40	22.50	22.40	22.50	22.50	0.22%	135
May 12, 2026	22.45	22.45	22.45	22.45	22.45	0.22%	50
May 11, 2026	22.55	22.55	22.30	22.40	22.40	-0.88%	432
May 8, 2026	22.70	22.80	22.60	22.60	22.60	-0.88%	1,128
May 7, 2026	22.95	23.15	22.80	22.80	22.80	-1.08%	219
May 6, 2026	23.00	23.15	23.00	23.05	23.05	1.54%	1,002
May 5, 2026	22.70	22.90	22.70	22.70	22.70	2.71%	641
May 4, 2026	22.50	22.60	22.10	22.10	22.10	-0.67%	2,730
Apr 30, 2026	22.50	22.65	22.25	22.25	22.25	0.23%	326
Apr 29, 2026	22.20	22.20	22.00	22.20	22.20	-	865
Apr 28, 2026	22.40	22.50	22.15	22.20	22.20	-1.77%	963
Apr 27, 2026	23.10	23.10	22.50	22.60	22.60	0.44%	1,291
Apr 24, 2026	23.10	23.10	22.50	22.50	22.50	-1.75%	16
Apr 23, 2026	23.50	23.50	22.80	22.90	22.90	-1.72%	688
Apr 22, 2026	23.40	23.40	23.30	23.30	23.30	-1.69%	19
Apr 21, 2026	23.70	24.00	23.60	23.70	23.70	-	2,252
Apr 20, 2026	23.45	23.85	23.40	23.70	23.70	-1.66%	704
Apr 17, 2026	24.10	24.10	24.10	24.10	24.10	4.33%	50
Apr 16, 2026	23.25	23.40	23.10	23.10	23.10	0.43%	323
Apr 15, 2026	23.75	23.75	22.95	23.00	23.00	-1.71%	1,716
Apr 14, 2026	23.85	23.85	23.40	23.40	23.40	-0.43%	748
Apr 13, 2026	24.00	24.00	23.50	23.50	23.50	-1.67%	271
Apr 10, 2026	23.95	23.95	23.70	23.90	23.90	-0.42%	504
Apr 9, 2026	23.35	24.00	23.00	24.00	24.00	2.78%	1,861
Apr 8, 2026	23.90	23.90	23.90	23.90	23.35	-0.42%	8
Apr 7, 2026	23.75	24.40	23.75	24.00	23.45	3.90%	2,774
Apr 2, 2026	23.30	23.30	23.10	23.10	22.57	0.87%	148
Apr 1, 2026	23.00	23.30	22.90	22.90	22.37	1.78%	1,385
Mar 31, 2026	22.65	22.65	22.40	22.50	21.98	-0.66%	457
Mar 30, 2026	22.40	22.65	22.40	22.65	22.13	-0.22%	576
Mar 27, 2026	22.80	22.90	22.70	22.70	22.18	-1.30%	298
Mar 25, 2026	22.30	23.00	22.30	23.00	22.47	3.14%	607
Mar 24, 2026	22.80	22.80	22.10	22.30	21.79	-1.33%	2,640
Mar 23, 2026	22.10	22.60	21.90	22.60	22.08	-1.31%	692
Mar 20, 2026	23.40	23.40	22.90	22.90	22.37	-0.87%	294
Mar 19, 2026	23.50	23.50	23.10	23.10	22.57	-3.55%	497
Mar 18, 2026	24.00	24.00	23.95	23.95	23.40	-0.62%	702