LON:0KZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.90	26.56	25.83	25.88	25.88	-3.01%	1,917
Jun 25, 2026	26.62	26.68	26.11	26.68	26.68	0.99%	1,076
Jun 24, 2026	27.41	27.41	25.96	26.42	26.42	-3.93%	3,779
Jun 23, 2026	27.95	27.95	27.13	27.50	27.50	1.33%	5,427
Jun 22, 2026	27.28	27.98	26.92	27.14	27.14	1.16%	1,836
Jun 18, 2026	28.00	28.00	26.52	26.83	26.83	-5.09%	6,953
Jun 17, 2026	27.80	29.01	27.59	28.27	28.27	0.44%	1,395
Jun 16, 2026	28.69	28.69	27.39	28.15	28.15	-1.77%	6,316
Jun 15, 2026	30.22	30.22	28.58	28.66	28.66	-9.06%	15,457
Jun 12, 2026	31.29	32.06	30.01	31.51	31.51	-0.99%	3,677
Jun 11, 2026	33.59	33.59	31.50	31.82	31.82	-3.85%	2,532
Jun 10, 2026	30.86	33.37	30.86	33.10	33.10	7.10%	11,337
Jun 9, 2026	32.50	32.50	30.29	30.91	30.91	-5.37%	5,348
Jun 8, 2026	32.63	33.04	32.39	32.66	32.66	-0.09%	5,283
Jun 5, 2026	34.00	34.69	32.63	32.91	32.69	-3.83%	5,583
Jun 4, 2026	34.46	34.46	33.23	34.22	33.99	-0.40%	8,533
Jun 3, 2026	33.01	34.68	33.01	34.36	34.13	4.40%	5,253
Jun 2, 2026	33.21	33.21	32.25	32.91	32.69	1.18%	3,097
Jun 1, 2026	31.75	33.19	30.90	32.53	32.31	7.20%	6,852
May 29, 2026	30.89	31.40	30.09	30.34	30.14	-1.72%	7,297
May 28, 2026	31.12	31.49	30.55	30.87	30.67	-0.27%	6,266
May 27, 2026	31.40	31.72	30.20	30.96	30.75	-4.02%	4,279
May 26, 2026	33.11	33.33	32.25	32.25	32.04	-3.50%	13,341
May 22, 2026	33.15	34.08	33.00	33.42	33.20	1.10%	8,155
May 21, 2026	35.40	36.00	32.80	33.06	32.84	-4.11%	9,932
May 20, 2026	34.50	35.86	34.17	34.48	34.24	2.24%	19,277
May 19, 2026	33.01	33.90	33.01	33.72	33.49	0.48%	7,243
May 18, 2026	32.50	33.92	31.99	33.56	33.33	3.74%	14,304
May 15, 2026	31.74	32.67	31.37	32.35	32.13	2.44%	5,517
May 14, 2026	30.96	32.38	30.47	31.58	31.37	2.17%	10,343
May 13, 2026	31.60	31.60	30.33	30.91	30.70	-2.10%	7,930
May 12, 2026	31.20	31.57	30.48	31.57	31.36	3.11%	10,216
May 11, 2026	29.34	30.86	29.34	30.62	30.42	4.39%	8,571
May 8, 2026	29.02	29.43	28.68	29.34	29.14	1.73%	5,163
May 7, 2026	29.65	29.65	26.73	28.84	28.64	-0.22%	9,689
May 6, 2026	30.49	30.49	28.11	28.90	28.71	-6.80%	25,976
May 5, 2026	31.53	31.53	30.78	31.01	30.80	-0.37%	7,569
May 4, 2026	30.20	31.40	30.20	31.12	30.92	2.38%	8,797
May 1, 2026	31.40	31.40	29.52	30.40	30.20	-1.36%	3,967
Apr 30, 2026	31.00	31.57	30.21	30.82	30.61	0.22%	9,075
Apr 29, 2026	29.40	30.90	29.40	30.75	30.55	5.46%	12,154
Apr 28, 2026	29.40	29.94	29.00	29.16	28.96	0.33%	16,994
Apr 27, 2026	28.82	29.44	28.82	29.06	28.87	1.94%	4,357
Apr 24, 2026	29.49	30.03	28.35	28.51	28.32	-2.55%	17,874
Apr 23, 2026	29.52	29.67	28.67	29.26	29.06	1.56%	24,496
Apr 22, 2026	28.08	28.84	27.81	28.81	28.62	3.41%	17,832
Apr 21, 2026	27.19	28.02	26.71	27.86	27.67	3.64%	12,874
Apr 20, 2026	26.93	27.20	26.08	26.88	26.70	3.55%	69,891
Apr 17, 2026	28.36	28.36	24.91	25.96	25.79	-6.94%	83,202
Apr 16, 2026	27.27	28.04	27.27	27.90	27.71	0.08%	19,977