LON:0NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	350.00	357.00	349.70	350.15	350.15	-0.53%	51,291
Mar 25, 2026	349.83	352.55	349.70	352.00	352.00	2.06%	243,189
Mar 24, 2026	347.45	352.00	344.90	344.90	344.90	-	143,120
Mar 23, 2026	342.53	355.55	338.90	344.90	344.90	-0.81%	21,612
Mar 20, 2026	351.10	351.00	346.20	347.70	347.70	0.65%	560,301
Mar 19, 2026	345.00	347.15	342.70	345.45	345.45	-1.04%	9,898
Mar 18, 2026	351.25	354.30	347.45	349.09	349.09	-0.94%	28,817
Mar 17, 2026	352.00	354.90	350.00	352.40	352.40	0.16%	46,715
Mar 16, 2026	353.30	355.75	347.85	351.83	351.83	-0.51%	628,587
Mar 13, 2026	354.15	356.25	349.10	353.65	353.65	-1.42%	39,179
Mar 12, 2026	360.35	368.30	358.20	358.75	358.75	-0.31%	98,867
Mar 11, 2026	357.53	361.90	353.00	359.85	359.85	-0.72%	23,301
Mar 10, 2026	370.88	369.95	355.95	362.45	362.45	-0.26%	238,540
Mar 9, 2026	363.25	365.50	358.75	363.40	363.40	-1.74%	50,697
Mar 6, 2026	369.88	374.70	368.70	369.85	369.85	-0.41%	10,293
Mar 5, 2026	369.53	377.50	370.20	371.36	371.36	-0.87%	17,309
Mar 4, 2026	367.00	374.95	366.90	374.60	374.60	2.98%	37,219
Mar 3, 2026	374.00	374.55	362.95	363.75	363.75	-4.52%	32,578
Mar 2, 2026	385.78	389.85	378.65	380.97	380.97	-4.17%	9,255
Feb 27, 2026	398.00	399.00	395.80	397.57	397.57	0.14%	10,779
Feb 26, 2026	398.00	398.55	395.20	397.00	397.00	-0.79%	21,333
Feb 25, 2026	397.30	402.00	392.35	400.15	400.15	-1.00%	120,265
Feb 24, 2026	400.00	405.35	398.50	404.20	404.20	1.51%	100,613
Feb 23, 2026	400.53	401.30	395.56	398.20	398.20	-0.74%	5,265
Feb 20, 2026	396.53	401.15	394.10	401.15	401.15	1.83%	10,689
Feb 19, 2026	383.58	395.00	389.55	393.95	393.95	-0.20%	17,220
Feb 18, 2026	397.00	395.20	389.15	394.75	394.75	0.91%	123,590
Feb 17, 2026	388.93	392.85	385.25	391.20	391.20	1.87%	69,974
Feb 16, 2026	377.35	386.35	374.95	384.00	384.00	1.45%	32,657
Feb 13, 2026	370.05	379.45	360.00	378.50	378.50	-3.05%	184,545
Feb 12, 2026	396.00	396.90	385.45	390.40	390.40	-0.38%	271,997
Feb 11, 2026	391.40	409.05	390.05	391.90	391.90	0.13%	35,197
Feb 10, 2026	390.78	394.00	390.00	391.40	391.40	0.89%	319,297
Feb 9, 2026	393.58	395.00	386.80	387.95	387.95	-0.77%	162,776
Feb 6, 2026	393.83	394.75	386.05	390.97	390.97	-0.94%	20,467
Feb 5, 2026	401.53	401.75	388.05	394.70	394.70	-1.18%	20,200
Feb 4, 2026	390.20	400.30	388.35	399.40	399.40	3.47%	51,621
Feb 3, 2026	393.00	390.00	382.80	386.00	386.00	-0.76%	273,498
Feb 2, 2026	389.53	391.45	388.13	388.95	388.95	0.50%	22,213
Jan 30, 2026	386.53	389.30	385.45	387.00	387.00	0.10%	4,209
Jan 29, 2026	378.10	388.30	380.15	386.60	386.60	2.76%	11,989
Jan 28, 2026	376.20	381.35	374.80	376.20	376.20	-0.84%	405,781
Jan 27, 2026	379.35	383.60	379.35	379.40	379.40	-1.51%	8,095
Jan 26, 2026	377.45	387.20	382.05	385.20	385.20	-0.27%	77,692
Jan 23, 2026	392.20	391.95	383.53	386.25	386.25	-0.46%	126,481
Jan 22, 2026	383.53	391.10	385.60	388.05	388.05	0.60%	12,716
Jan 21, 2026	386.88	389.10	381.95	385.75	385.75	0.43%	50,094
Jan 20, 2026	374.20	384.10	378.55	384.10	384.10	0.83%	5,191
Jan 19, 2026	380.30	382.75	378.45	380.95	380.95	-1.13%	1,359
Jan 16, 2026	385.88	389.00	382.65	385.31	385.31	-0.64%	229,051