LON:0NZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	283.25	284.70	275.20	283.50	283.50	0.21%	12,945
Jun 25, 2026	281.40	286.80	279.80	282.90	282.90	0.40%	7,894
Jun 24, 2026	286.95	288.00	279.30	281.77	281.77	-2.28%	21,897
Jun 23, 2026	283.05	296.80	285.00	288.35	288.35	0.44%	63,104
Jun 22, 2026	281.10	287.10	280.10	287.10	287.10	-0.24%	5,568
Jun 19, 2026	284.20	291.10	281.00	287.80	287.80	-0.55%	17,667
Jun 18, 2026	284.30	296.20	283.40	289.40	289.40	4.66%	802,721
Jun 17, 2026	275.05	285.60	265.00	276.52	276.52	-4.93%	31,451
Jun 16, 2026	303.65	306.30	284.40	290.86	290.86	-4.24%	31,257
Jun 15, 2026	297.10	308.70	294.40	303.75	303.75	2.56%	7,901
Jun 12, 2026	302.15	303.50	290.90	296.16	296.16	3.16%	18,910
Jun 11, 2026	281.00	293.15	281.60	287.09	287.09	3.71%	9,662
Jun 10, 2026	274.85	286.00	269.40	276.82	276.82	-2.01%	24,660
Jun 9, 2026	255.15	290.30	255.00	282.50	282.50	14.05%	87,426
Jun 8, 2026	299.75	299.80	239.60	247.70	247.70	-23.68%	35,402
Jun 4, 2026	301.20	335.20	314.40	324.54	324.54	7.19%	40,560
Jun 3, 2026	303.35	304.50	299.30	302.76	302.76	-2.96%	33,088
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