LON:0FNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	23.70	23.85	23.40	23.50	23.50	-1.67%	444
Aug 10, 2026	24.20	24.20	23.80	23.90	23.90	-0.42%	1,619
Aug 7, 2026	24.20	24.20	24.00	24.00	24.00	1.69%	534
Aug 6, 2026	23.60	23.60	23.40	23.60	23.60	0.85%	927
Aug 4, 2026	23.50	23.50	23.25	23.40	23.40	0.86%	241
Jul 31, 2026	23.20	23.30	23.20	23.20	23.20	0.43%	68
Jul 30, 2026	23.20	23.25	23.00	23.10	23.10	-	1,597
Jul 29, 2026	23.30	23.30	23.10	23.10	23.10	-0.43%	198
Jul 28, 2026	23.20	23.20	23.20	23.20	23.20	2.20%	5
Jul 27, 2026	22.50	22.80	22.50	22.70	22.70	1.34%	928
Jul 24, 2026	22.70	22.70	22.40	22.40	22.40	0.45%	2,864
Jul 23, 2026	22.30	22.30	22.30	22.30	22.30	-0.22%	96
Jul 22, 2026	22.30	22.50	22.20	22.35	22.35	1.13%	424
Jul 21, 2026	22.35	22.35	22.10	22.10	22.10	-2.21%	95
Jul 20, 2026	22.50	22.65	22.50	22.60	22.60	0.89%	1,326
Jul 17, 2026	22.35	22.65	22.35	22.40	22.40	0.22%	837
Jul 16, 2026	22.50	22.50	22.35	22.35	22.35	-0.67%	120
Jul 15, 2026	22.50	22.50	22.20	22.50	22.50	1.35%	142
Jul 7, 2026	22.00	22.20	22.00	22.20	22.20	-1.77%	23
Jul 6, 2026	22.60	22.65	22.55	22.60	22.60	-	741
Jul 3, 2026	22.60	22.60	22.60	22.60	22.60	0.44%	2
Jul 2, 2026	22.50	22.50	22.45	22.50	22.50	-1.75%	130
Jul 1, 2026	22.90	22.90	22.70	22.90	22.90	-	662
Jun 30, 2026	23.00	23.00	22.90	22.90	22.90	-	25
Jun 29, 2026	22.90	22.90	22.90	22.90	22.90	0.44%	234
Jun 26, 2026	22.80	22.80	22.80	22.80	22.80	0.44%	4
Jun 25, 2026	23.00	23.00	22.70	22.70	22.70	-1.73%	145
Jun 24, 2026	23.20	23.20	22.80	23.10	23.10	-0.43%	213
Jun 23, 2026	23.00	23.20	23.00	23.20	23.20	0.43%	130
Jun 22, 2026	23.50	23.50	23.10	23.10	23.10	-3.75%	258
Jun 17, 2026	24.00	24.00	24.00	24.00	24.00	-	149
Jun 16, 2026	24.00	24.00	24.00	24.00	24.00	0.84%	476
Jun 15, 2026	23.90	23.90	23.80	23.80	23.80	0.42%	35
Jun 12, 2026	23.90	24.00	23.70	23.70	23.70	1.28%	354
Jun 11, 2026	23.60	23.60	23.40	23.40	23.40	0.43%	492
Jun 10, 2026	23.30	23.55	23.30	23.30	23.30	-1.27%	204
Jun 9, 2026	23.20	23.60	23.20	23.60	23.60	1.72%	36
Jun 8, 2026	23.70	23.70	23.10	23.20	23.20	-2.11%	871
Jun 5, 2026	23.70	24.00	23.70	23.70	23.70	-1.66%	193
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