LON:0KZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.26	33.50	32.48	32.65	32.65	0.31%	22,046
Mar 26, 2026	31.92	33.12	31.70	32.55	32.55	4.09%	17,993
Mar 25, 2026	29.50	31.44	29.10	31.27	31.27	2.53%	14,687
Mar 24, 2026	29.30	31.29	29.26	30.50	30.50	4.19%	28,436
Mar 23, 2026	30.50	31.05	28.30	29.27	29.27	-2.65%	56,033
Mar 20, 2026	28.40	30.30	28.00	30.07	30.07	7.32%	27,991
Mar 19, 2026	27.52	28.21	27.30	28.02	28.02	2.55%	21,540
Mar 18, 2026	26.74	27.45	26.50	27.32	27.32	1.57%	12,483
Mar 17, 2026	27.20	27.41	26.75	26.90	26.90	0.37%	6,629
Mar 16, 2026	26.99	27.28	25.82	26.80	26.80	0.68%	19,844
Mar 13, 2026	25.55	26.77	24.99	26.62	26.62	3.78%	16,895
Mar 12, 2026	25.91	26.25	25.61	25.65	25.65	0.40%	33,778
Mar 11, 2026	24.80	25.60	24.79	25.55	25.55	2.83%	9,397
Mar 10, 2026	25.56	25.77	24.48	24.84	24.84	-6.81%	47,845
Mar 9, 2026	26.57	27.11	25.85	26.66	26.66	2.38%	28,266
Mar 6, 2026	25.65	26.55	25.50	26.04	25.82	1.83%	26,248
Mar 5, 2026	24.53	25.65	24.53	25.57	25.36	5.88%	23,028
Mar 4, 2026	23.80	24.51	23.41	24.15	23.95	-0.41%	11,572
Mar 3, 2026	24.99	25.20	23.73	24.25	24.04	0.46%	40,874
Mar 2, 2026	24.20	25.90	23.50	24.14	23.93	4.73%	47,158
Feb 27, 2026	21.34	23.05	21.34	23.05	22.85	7.18%	38,435
Feb 26, 2026	21.58	21.75	19.30	21.51	21.32	-2.25%	42,431
Feb 25, 2026	23.00	23.00	21.48	22.00	21.81	-1.26%	13,152
Feb 24, 2026	22.60	23.40	21.97	22.28	22.09	-3.08%	14,589
Feb 23, 2026	23.73	23.93	22.83	22.99	22.80	-3.13%	11,962
Feb 20, 2026	23.73	23.92	23.08	23.73	23.53	-0.94%	4,199
Feb 19, 2026	23.20	24.26	23.18	23.96	23.75	3.39%	24,842
Feb 18, 2026	22.00	23.26	21.91	23.17	22.98	7.83%	26,789
Feb 17, 2026	21.34	22.00	20.61	21.49	21.31	0.46%	10,186
Feb 13, 2026	21.24	21.66	20.75	21.39	21.21	2.32%	5,645
Feb 12, 2026	21.73	21.89	20.47	20.91	20.73	-3.57%	16,087
Feb 11, 2026	21.00	21.94	21.00	21.68	21.50	2.75%	10,375
Feb 10, 2026	21.25	21.50	20.87	21.10	20.92	-1.55%	20,605
Feb 9, 2026	21.29	21.62	20.75	21.43	21.25	1.61%	22,540
Feb 6, 2026	19.89	21.12	19.40	21.09	20.91	6.53%	20,655
Feb 5, 2026	20.00	20.05	19.37	19.80	19.63	-2.42%	7,838
Feb 4, 2026	19.00	20.56	19.00	20.29	20.12	8.16%	48,702
Feb 3, 2026	18.95	19.17	18.73	18.76	18.60	-2.49%	11,050
Feb 2, 2026	18.74	19.36	18.63	19.24	19.08	0.21%	16,298
Jan 30, 2026	18.94	19.48	18.50	19.20	19.04	-1.79%	8,235
Jan 29, 2026	19.73	20.11	19.19	19.55	19.38	2.36%	13,470
Jan 28, 2026	19.40	19.71	19.04	19.10	18.94	-0.26%	10,995
Jan 27, 2026	19.20	19.52	18.93	19.15	18.99	1.12%	5,006
Jan 26, 2026	18.80	19.03	18.40	18.94	18.78	1.37%	4,278
Jan 23, 2026	19.00	19.61	18.68	18.68	18.52	1.10%	11,001
Jan 22, 2026	18.68	18.84	18.45	18.48	18.32	-0.83%	3,124
Jan 21, 2026	18.50	19.31	18.39	18.63	18.47	-	13,427
Jan 20, 2026	18.24	18.63	18.19	18.63	18.47	2.96%	13,508
Jan 16, 2026	18.41	18.41	18.09	18.10	17.94	-1.32%	7,258
Jan 15, 2026	18.10	18.43	17.83	18.34	18.18	-4.25%	3,729