LON:0NZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	313.20	313.60	303.00	312.00	312.00	-1.91%	4,697
Jun 1, 2026	319.15	322.50	309.95	318.09	318.09	-2.11%	21,385
May 29, 2026	326.05	330.00	321.40	324.95	324.94	2.80%	152,099
May 28, 2026	319.15	324.20	314.30	316.10	316.10	-1.42%	11,926
May 27, 2026	320.90	326.20	315.20	320.66	320.66	0.31%	33,133
May 26, 2026	320.60	323.50	316.00	319.68	319.68	1.16%	14,498
May 22, 2026	313.80	321.10	311.80	316.02	316.02	0.66%	16,369
May 21, 2026	314.45	317.35	311.70	313.95	313.95	2.05%	1,869
May 20, 2026	298.15	316.85	297.90	307.63	307.63	1.14%	41,405
May 19, 2026	310.65	312.20	299.50	304.17	304.17	-2.03%	22,735
May 18, 2026	306.55	317.30	302.60	310.48	310.48	-4.61%	60,209
May 13, 2026	334.45	336.55	310.60	325.49	325.49	-3.42%	28,204
May 12, 2026	341.40	341.80	330.90	337.00	337.00	-2.66%	17,946
May 11, 2026	345.70	359.75	340.30	346.20	346.20	3.85%	12,529
May 8, 2026	345.00	345.90	325.70	333.37	333.36	-6.08%	13,571
May 7, 2026	341.30	368.65	340.20	354.94	354.94	13.48%	86,884
May 6, 2026	308.50	318.70	307.40	312.78	312.78	1.83%	38,640
May 5, 2026	300.30	311.50	304.00	307.15	307.15	1.76%	33,329
May 4, 2026	309.10	312.00	295.20	301.86	301.86	-1.95%	15,954
May 1, 2026	299.85	310.35	298.20	307.85	307.85	2.39%	14,800
Apr 30, 2026	310.05	309.40	296.30	300.66	300.66	-0.67%	37,684
Apr 29, 2026	308.40	308.65	297.90	302.68	302.68	-2.70%	16,632
Apr 28, 2026	305.40	324.40	295.85	311.09	311.09	3.46%	19,578
Apr 27, 2026	304.20	303.10	297.90	300.68	300.68	-0.44%	3,118
Apr 24, 2026	303.45	305.00	296.90	302.02	302.02	-0.93%	13,227
Apr 23, 2026	302.65	309.35	298.30	304.85	304.84	-0.78%	25,023
Apr 22, 2026	307.05	309.25	304.60	307.25	307.25	-0.70%	6,284
Apr 21, 2026	319.45	319.40	301.50	309.42	309.42	-3.42%	5,290
Apr 20, 2026	323.25	324.00	315.30	320.38	320.38	-1.26%	5,108
Apr 17, 2026	316.30	330.40	316.60	324.46	324.46	3.40%	18,514
Apr 16, 2026	304.60	315.80	304.80	313.80	313.80	3.25%	36,538
Apr 15, 2026	296.80	312.20	297.10	303.93	303.93	3.41%	52,235
Apr 14, 2026	293.00	296.75	290.15	293.90	293.90	1.34%	14,127
Apr 13, 2026	281.30	290.60	277.70	290.00	290.00	-2.70%	17,727
Apr 10, 2026	298.25	302.40	286.80	298.04	298.04	2.50%	19,972
Apr 9, 2026	291.35	295.90	287.10	290.78	290.78	-1.52%	18,763
Apr 8, 2026	292.20	297.80	291.10	295.26	295.26	3.41%	19,993
Apr 7, 2026	296.80	298.00	275.40	285.54	285.54	-5.45%	11,046
Apr 1, 2026	302.55	306.10	299.00	302.00	302.00	3.57%	6,365
Mar 31, 2026	294.35	299.90	289.30	291.60	291.60	1.41%	7,487
Mar 30, 2026	286.05	294.00	285.45	287.55	287.55	0.08%	17,406
Mar 27, 2026	291.25	292.50	281.50	287.31	287.31	-0.75%	15,098
Mar 26, 2026	283.75	293.50	281.20	289.49	289.49	2.16%	34,284
Mar 25, 2026	286.75	289.60	280.75	283.38	283.38	2.11%	8,436
Mar 24, 2026	277.20	280.90	273.90	277.51	277.51	-0.62%	60,758
Mar 23, 2026	279.55	293.00	268.40	279.26	279.25	-0.34%	34,746
Mar 20, 2026	280.40	289.00	273.90	280.20	280.20	0.30%	25,517
Mar 19, 2026	283.15	287.40	277.40	279.35	279.35	-2.48%	32,347
Mar 18, 2026	298.55	298.50	279.70	286.46	286.45	-3.85%	11,961
Mar 17, 2026	286.75	302.90	286.00	297.92	297.92	6.74%	18,470