LON:0NZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	362.05	374.70	360.05	374.23	374.23	-1.09%	221,587
Jul 23, 2026	377.00	379.90	366.60	378.35	378.35	-0.70%	61,868
Jul 22, 2026	367.40	382.70	374.20	381.00	381.00	0.61%	53,490
Jul 21, 2026	376.00	380.50	377.20	378.70	378.70	-0.45%	899,958
Jul 20, 2026	374.15	380.82	376.65	380.40	380.40	-0.28%	170,345
Jul 17, 2026	374.10	384.35	378.78	381.45	381.45	0.45%	610,215
Jul 16, 2026	372.30	381.35	374.95	379.75	379.75	0.25%	54,990
Jul 15, 2026	380.00	382.55	373.35	378.80	378.80	0.20%	18,385
Jul 14, 2026	375.68	379.90	375.00	378.05	378.05	-0.81%	69,848
Jul 13, 2026	372.00	383.40	378.60	381.15	381.15	0.47%	103,589
Jul 10, 2026	372.05	381.00	377.35	379.35	379.35	-0.08%	149,059
Jul 9, 2026	380.73	380.40	376.15	379.65	379.65	0.05%	15,240
Jul 8, 2026	395.88	389.20	379.00	379.45	379.45	-2.52%	64,322
Jul 7, 2026	385.15	393.05	382.05	389.25	389.25	3.15%	161,203
Jul 6, 2026	379.00	388.10	377.10	377.35	377.35	-1.40%	28,566
Jul 3, 2026	378.00	385.10	374.60	382.70	382.70	-1.49%	19,521
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%	121,826
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