LON:0NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	385.15	388.58	375.35	388.50	388.50	1.11%	154,959
Jul 1, 2026	379.63	384.23	375.75	384.23	384.23	0.27%	102,574
Jun 30, 2026	384.53	387.90	379.70	383.19	383.19	-1.14%	121,505
Jun 29, 2026	395.00	390.00	381.65	387.63	387.63	-0.17%	186,701
Jun 26, 2026	388.00	390.80	386.25	388.30	388.30	-0.26%	108,120
Jun 25, 2026	389.73	393.00	387.05	389.30	389.30	0.46%	205,413
Jun 24, 2026	380.00	388.75	374.35	387.50	387.50	2.92%	61,969
Jun 23, 2026	373.58	378.85	369.65	376.51	376.51	-0.26%	147,334
Jun 22, 2026	379.88	387.65	372.90	377.48	377.48	-0.69%	26,505
Jun 19, 2026	385.73	386.70	376.30	380.10	380.10	-1.91%	211,638
Jun 18, 2026	381.10	387.52	378.00	387.50	387.50	1.39%	291,246
Jun 17, 2026	390.00	388.00	382.15	382.17	382.17	-0.99%	8,059
Jun 16, 2026	386.53	388.65	383.45	386.00	386.00	-2.02%	87,368
Jun 15, 2026	389.68	397.05	385.81	393.95	393.95	0.99%	96,751
Jun 12, 2026	385.93	394.05	385.85	390.10	390.10	1.76%	8,021
Jun 11, 2026	388.00	387.95	383.25	383.35	383.35	-0.18%	876,538
Jun 10, 2026	387.00	386.65	376.85	384.05	384.05	1.96%	584,347
Jun 9, 2026	381.25	386.20	376.10	376.65	376.65	-0.30%	40,575
Jun 8, 2026	375.93	379.00	373.95	377.80	377.80	1.63%	219,995
Jun 5, 2026	372.00	379.10	371.45	371.75	371.75	0.22%	34,557
Jun 4, 2026	371.73	376.85	365.00	370.92	370.92	0.13%	215,540
Jun 3, 2026	371.35	379.80	370.45	370.45	370.45	-2.64%	253,631
Jun 2, 2026	381.68	388.15	373.05	380.50	380.50	0.18%	314,476
Jun 1, 2026	383.73	386.15	374.35	379.80	379.80	-2.64%	137,016
May 29, 2026	390.53	394.35	382.55	390.10	390.10	0.60%	224,084
May 28, 2026	386.05	392.55	379.70	387.77	387.77	0.72%	137,217
May 27, 2026	369.00	387.30	362.00	385.00	385.00	4.58%	305,148
May 26, 2026	366.00	368.70	364.95	368.15	368.15	-0.19%	150,945
May 25, 2026	364.30	369.80	363.20	368.85	368.85	1.77%	24,412
May 22, 2026	363.30	364.05	359.20	362.43	362.43	0.59%	114,479
May 21, 2026	357.73	361.15	355.80	360.30	360.30	-0.14%	17,884
May 20, 2026	351.00	361.50	351.70	360.80	360.80	1.01%	270,093
May 19, 2026	360.30	361.55	347.05	357.20	357.20	1.15%	30,508
May 18, 2026	353.00	361.10	346.40	353.15	353.15	-0.69%	77,816
May 15, 2026	354.00	361.15	347.00	355.60	355.60	-0.92%	103,134
May 14, 2026	357.20	358.92	354.30	358.90	358.90	0.89%	15,574
May 13, 2026	357.78	358.85	347.00	355.75	355.75	-0.79%	30,211
May 12, 2026	350.00	359.45	350.20	358.60	358.60	1.41%	94,381
May 11, 2026	361.58	360.70	350.65	353.60	353.60	-2.93%	1,166,503
May 8, 2026	364.15	365.35	360.40	364.28	364.27	-0.74%	2,084,179
May 7, 2026	375.78	377.10	366.20	367.00	367.00	0.37%	76,993
May 6, 2026	365.30	375.60	361.35	365.65	365.65	1.20%	149,386
May 5, 2026	359.68	362.80	353.30	361.30	361.30	0.12%	122,882
May 4, 2026	365.00	365.50	357.85	360.88	360.88	-1.31%	18,798
Apr 30, 2026	359.40	366.07	359.85	365.68	365.68	0.53%	1,392,233
Apr 29, 2026	367.05	368.05	356.20	363.75	363.75	-1.22%	13,140
Apr 28, 2026	372.00	378.20	371.20	375.45	368.26	0.45%	10,446
Apr 27, 2026	376.45	379.95	373.45	373.75	366.59	-0.72%	23,928
Apr 24, 2026	372.45	380.75	364.70	376.45	369.24	0.12%	261,389
Apr 23, 2026	402.05	378.80	366.10	376.00	368.80	9.02%	69,426