LON:0KZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	399.58	400.76	393.56	399.61	399.61	0.19%	10,194
Sep 21, 2026	401.05	401.05	396.36	398.84	398.84	-0.91%	18,158
Sep 18, 2026	399.24	403.40	397.85	402.52	402.52	0.63%	25,640
Sep 17, 2026	391.62	401.26	391.62	400.01	400.01	1.23%	20,648
Sep 16, 2026	393.28	399.54	392.85	395.14	395.14	0.14%	18,645
Sep 15, 2026	393.01	395.78	390.61	394.58	394.58	-0.18%	45,879
Sep 14, 2026	397.92	398.38	390.00	395.31	395.31	-1.09%	13,672
Sep 11, 2026	397.39	403.54	394.73	399.66	399.66	0.42%	12,408
Sep 10, 2026	402.72	405.91	397.00	398.00	398.00	-1.81%	7,997
Sep 9, 2026	398.82	406.30	398.82	405.34	405.34	0.79%	14,599
Sep 8, 2026	406.17	407.00	401.71	402.17	402.17	-0.70%	72,581
Sep 4, 2026	410.50	411.56	400.00	405.01	405.01	-1.59%	15,589
Sep 3, 2026	404.08	413.53	402.16	411.54	411.54	2.60%	67,341
Sep 2, 2026	394.73	403.10	393.16	401.10	401.10	0.86%	28,715
Sep 1, 2026	408.59	408.80	396.98	397.66	397.66	-2.17%	44,429
Aug 31, 2026	408.87	409.74	404.20	406.50	406.50	-0.64%	31,180
Aug 28, 2026	420.82	424.22	408.97	409.11	409.11	-3.07%	26,934
Aug 27, 2026	422.66	425.47	418.55	422.06	422.06	0.01%	11,390
Aug 26, 2026	426.11	427.56	420.40	422.04	422.04	-0.98%	11,209
Aug 25, 2026	429.60	430.50	422.44	426.22	426.22	0.34%	52,463
Aug 24, 2026	424.55	429.30	422.32	424.77	424.77	0.11%	20,212
Aug 21, 2026	414.93	424.83	413.64	424.31	424.31	2.40%	28,414
Aug 20, 2026	413.36	416.34	408.48	414.35	414.35	0.63%	53,444
Aug 19, 2026	397.88	412.66	397.79	411.75	411.75	3.11%	15,291
Aug 18, 2026	403.98	405.49	399.19	399.32	399.32	-1.37%	46,842
Aug 17, 2026	403.11	406.18	394.70	404.86	404.86	0.77%	5,258
Aug 14, 2026	396.85	403.23	396.30	401.75	401.75	0.50%	13,089
Aug 13, 2026	404.20	404.92	399.00	399.74	399.74	-1.07%	6,254
Aug 12, 2026	404.92	407.16	393.42	404.07	404.07	0.95%	18,390
Aug 11, 2026	405.20	405.49	399.70	400.27	400.27	-0.02%	88,979
Aug 10, 2026	397.98	400.45	395.97	400.35	400.35	0.56%	10,903
Aug 7, 2026	389.06	400.71	388.99	398.11	398.11	2.35%	21,260
Aug 6, 2026	391.47	394.39	387.49	388.96	388.96	-0.40%	56,622
Aug 5, 2026	379.85	390.89	379.85	390.51	390.51	4.13%	16,612
Aug 4, 2026	372.63	376.37	371.80	375.02	375.02	1.30%	4,095
Aug 3, 2026	372.43	373.29	368.82	370.22	370.22	-0.34%	38,723
Jul 31, 2026	377.16	377.16	369.08	371.49	371.49	-1.36%	3,353
Jul 30, 2026	370.23	377.82	369.97	376.62	376.62	0.66%	6,619
Jul 29, 2026	368.64	374.42	366.70	374.14	374.14	1.22%	4,375
Jul 28, 2026	372.04	372.22	368.09	369.62	369.62	-1.18%	3,179
Jul 27, 2026	377.26	377.50	371.00	374.03	374.03	0.35%	4,025
Jul 24, 2026	370.90	374.27	369.61	372.71	372.71	0.53%	8,518
Jul 23, 2026	378.76	379.63	370.76	370.76	370.76	-2.44%	8,813
Jul 22, 2026	376.03	382.20	375.00	380.01	380.01	1.78%	11,640
Jul 21, 2026	369.10	374.60	369.10	373.36	373.36	1.52%	3,750
Jul 20, 2026	367.58	369.49	366.82	367.77	367.77	-0.05%	3,206
Jul 17, 2026	365.33	369.16	363.48	367.94	367.94	0.57%	5,171
Jul 16, 2026	369.45	370.77	364.76	365.85	365.85	-1.88%	22,546
Jul 15, 2026	369.88	373.62	368.92	372.87	372.87	0.06%	13,115
Jul 14, 2026	368.32	376.05	368.26	372.65	372.65	1.77%	14,460