LON:0NZT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	249.05	257.20	246.90	254.10	254.10	0.85%	221,370
May 29, 2026	241.05	252.70	244.40	251.95	251.95	3.19%	19,863
May 28, 2026	240.00	244.70	239.40	244.16	244.16	-0.98%	28,502
May 27, 2026	245.05	249.30	244.10	246.58	246.58	1.31%	27,751
May 26, 2026	244.00	244.40	242.20	243.40	243.40	-0.08%	12,131
May 25, 2026	243.00	245.10	242.20	243.60	243.60	0.60%	135,332
May 22, 2026	243.45	242.80	240.50	242.15	242.15	0.63%	47,311
May 21, 2026	235.75	241.80	235.90	240.63	240.63	1.06%	27,385
May 20, 2026	234.90	239.60	234.40	238.11	238.11	1.52%	160,813
May 19, 2026	226.60	238.10	229.90	234.54	234.54	0.54%	380,748
May 18, 2026	233.45	235.85	228.70	233.29	233.29	-2.17%	118,630
May 15, 2026	238.00	240.70	236.80	238.46	238.46	-0.71%	23,275
May 14, 2026	235.35	240.80	239.10	240.18	240.18	0.19%	3,164
May 13, 2026	235.25	246.50	237.50	239.71	239.71	0.32%	454,441
May 12, 2026	237.45	242.30	230.00	238.94	238.94	1.68%	17,718
May 11, 2026	234.00	236.90	232.50	235.00	235.00	0.55%	21,751
May 8, 2026	231.75	235.20	230.00	233.71	233.71	-0.53%	31,499
May 7, 2026	239.65	237.70	231.25	234.94	234.94	0.40%	104,750
May 6, 2026	233.15	236.30	231.40	234.02	234.02	1.39%	36,869
May 5, 2026	231.35	232.00	228.50	230.82	230.82	1.41%	746,828
May 4, 2026	229.80	230.60	225.90	227.61	227.61	-0.73%	63,234
Apr 30, 2026	225.45	231.20	223.40	230.30	229.29	2.05%	29,053
Apr 29, 2026	224.80	228.50	223.20	225.68	224.69	-0.79%	26,487
Apr 28, 2026	235.05	236.50	223.90	227.47	226.47	-4.38%	136,206
Apr 27, 2026	239.85	239.60	235.70	237.90	236.86	-1.50%	122,826
Apr 24, 2026	246.00	245.90	237.30	241.52	240.46	-1.76%	76,214
Apr 23, 2026	241.45	248.60	240.80	245.83	244.75	0.44%	15,446
Apr 22, 2026	245.85	247.90	240.20	244.77	243.69	-2.02%	75,841
Apr 21, 2026	255.55	262.90	247.10	249.82	248.72	-2.20%	68,212
Apr 20, 2026	258.00	262.70	253.80	255.44	254.32	-1.88%	90,212
Apr 17, 2026	255.05	263.90	250.30	260.35	259.20	0.60%	29,656
Apr 16, 2026	265.05	270.70	255.65	258.80	257.66	-3.89%	94,487
Apr 15, 2026	268.70	273.50	265.70	269.28	268.10	-1.48%	233,667
Apr 14, 2026	274.90	275.00	270.60	273.32	272.12	0.91%	88,576
Apr 13, 2026	270.00	277.60	270.00	270.86	269.67	-1.26%	193,863
Apr 10, 2026	272.00	276.30	271.00	274.32	273.11	3.10%	40,042
Apr 9, 2026	268.60	271.80	264.00	266.06	264.89	-0.26%	47,431
Apr 8, 2026	270.00	271.60	263.90	266.77	265.59	2.14%	67,767
Apr 7, 2026	262.10	264.20	256.90	261.18	260.03	-1.12%	23,303
Apr 2, 2026	260.30	267.40	258.40	264.13	262.97	-0.60%	44,155
Apr 1, 2026	259.05	268.20	262.20	265.71	264.54	3.24%	13,389
Mar 31, 2026	257.05	260.60	249.20	257.36	256.23	1.58%	22,600
Mar 30, 2026	254.80	255.20	251.40	253.36	252.25	1.30%	47,830
Mar 27, 2026	254.00	254.65	245.50	250.11	249.01	-0.67%	43,251
Mar 26, 2026	256.00	258.30	250.10	251.80	250.69	-0.45%	31,303
Mar 25, 2026	250.00	255.90	250.30	252.95	251.84	1.75%	73,314
Mar 24, 2026	249.05	251.60	247.70	248.60	247.51	0.81%	19,207
Mar 23, 2026	240.60	251.80	236.50	246.61	245.53	0.28%	75,140
Mar 20, 2026	248.60	254.00	244.00	245.92	244.84	-1.39%	42,858
Mar 19, 2026	250.40	253.20	247.60	249.38	248.29	-3.02%	28,757