LON:0FNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	19.10	19.10	18.95	19.10	19.10	0.79%	653
Nov 9, 2026	18.95	19.15	18.95	18.95	18.95	-0.52%	2,618
Nov 6, 2026	19.20	19.20	18.95	19.05	19.05	0.53%	149
Nov 5, 2026	19.50	19.50	18.95	18.95	18.95	-2.82%	1,447
Nov 4, 2026	19.50	19.50	19.50	19.50	19.50	0.52%	38
Nov 3, 2026	19.65	19.65	19.40	19.40	19.40	-0.89%	403
Nov 2, 2026	19.55	19.78	19.50	19.58	19.58	0.38%	835
Oct 30, 2026	19.45	19.50	19.38	19.50	19.50	-0.51%	765
Oct 29, 2026	19.63	20.00	19.50	19.60	19.60	-0.25%	773
Oct 28, 2026	20.15	20.20	19.65	19.65	19.65	-2.72%	407
Oct 27, 2026	20.00	20.20	20.00	20.20	20.20	1.00%	705
Oct 26, 2026	20.00	20.00	20.00	20.00	20.00	-0.25%	89
Oct 23, 2026	20.25	20.25	20.00	20.05	20.05	-0.25%	681
Oct 22, 2026	20.40	20.50	20.10	20.10	20.10	-0.99%	1,064
Oct 21, 2026	20.35	20.35	20.10	20.30	20.30	-0.25%	737
Oct 20, 2026	20.60	20.60	20.10	20.35	20.35	-4.91%	4,786
Oct 19, 2026	21.55	21.55	21.40	21.40	21.40	-	660
Oct 16, 2026	21.05	21.40	20.80	21.40	21.40	2.15%	664
Oct 15, 2026	21.10	21.10	20.90	20.95	20.95	-1.18%	1,530
Oct 14, 2026	21.60	21.60	21.20	21.20	21.20	-1.85%	1,066
Oct 13, 2026	21.75	21.75	21.60	21.60	21.60	-0.23%	131
Oct 12, 2026	22.15	22.15	21.60	21.65	21.65	-2.48%	392
Oct 9, 2026	22.10	22.35	22.10	22.20	22.20	-0.22%	1,200
Oct 8, 2026	22.50	22.50	21.90	22.25	22.25	-0.67%	537
Oct 7, 2026	22.70	22.70	22.40	22.40	22.40	0.45%	411
Oct 6, 2026	21.90	22.30	21.90	22.30	22.30	2.29%	640
Oct 5, 2026	22.40	22.40	21.80	21.80	21.80	-1.36%	418
Oct 2, 2026	22.50	22.50	22.10	22.10	22.10	0.45%	84
Oct 1, 2026	22.00	22.15	21.70	22.00	22.00	-0.45%	669
Sep 30, 2026	22.40	22.40	22.10	22.10	22.10	-2.00%	315
Sep 29, 2026	22.90	22.90	22.50	22.55	22.55	-1.53%	360
Sep 28, 2026	23.25	23.30	22.90	22.90	22.90	-2.55%	1,123
Sep 25, 2026	23.80	23.90	23.50	23.50	23.50	-1.67%	494
Sep 24, 2026	23.60	23.90	23.60	23.90	23.90	1.27%	801
Sep 23, 2026	24.50	24.50	23.60	23.60	23.60	-3.28%	141
Sep 22, 2026	24.50	24.50	24.30	24.40	24.40	-0.81%	458
Sep 21, 2026	24.25	24.60	24.20	24.60	24.60	0.82%	874
Sep 18, 2026	24.40	24.40	24.40	24.40	24.40	0.62%	170
Sep 17, 2026	24.40	24.40	24.25	24.25	24.25	-0.21%	353
Sep 16, 2026	24.30	24.30	24.00	24.30	24.30	0.41%	939
Sep 15, 2026	24.10	24.20	24.10	24.20	24.20	-	476
Sep 14, 2026	24.00	24.20	24.00	24.20	24.20	0.41%	704
Sep 11, 2026	24.00	24.10	24.00	24.10	24.10	-	279
Sep 10, 2026	24.05	24.10	24.05	24.10	24.10	0.63%	282
Sep 9, 2026	23.95	23.95	23.95	23.95	23.95	-0.21%	531
Sep 8, 2026	23.95	24.00	23.95	24.00	24.00	0.21%	438
Sep 7, 2026	23.65	23.95	23.65	23.95	23.95	1.05%	764
Sep 4, 2026	23.50	23.70	23.50	23.70	23.70	0.85%	182
Sep 3, 2026	23.60	23.60	23.30	23.50	23.50	-0.21%	179
Sep 2, 2026	23.50	23.55	23.30	23.55	23.55	0.21%	656