LON:0NZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	295.15	295.70	286.55	293.50	293.50	-1.97%	2,614
Jul 16, 2026	296.60	303.90	297.10	299.40	299.40	0.74%	16,374
Jul 15, 2026	283.25	298.40	283.90	297.20	297.20	7.45%	12,442
Jul 14, 2026	271.45	280.25	270.90	276.60	276.60	-1.79%	186,538
Jul 13, 2026	281.40	284.50	278.50	281.63	281.63	-0.74%	7,248
Jul 10, 2026	290.75	295.90	280.30	283.73	283.73	-2.19%	170,099
Jul 9, 2026	294.05	293.80	286.50	290.08	290.08	-0.94%	13,441
Jul 8, 2026	300.30	301.80	288.90	292.83	292.83	-2.91%	9,400
Jul 7, 2026	301.20	306.10	299.20	301.60	301.60	-0.10%	19,344
Jul 6, 2026	301.50	302.30	292.50	301.90	301.90	0.43%	2,684
Jul 3, 2026	305.50	307.00	300.15	300.60	300.60	-1.44%	6,217
Jul 2, 2026	296.70	305.00	296.60	305.00	305.00	2.26%	14,662
Jul 1, 2026	289.30	301.80	289.20	298.25	298.25	2.89%	4,445
Jun 30, 2026	286.35	294.10	287.00	289.86	289.86	2.57%	29,434
Jun 29, 2026	285.40	287.30	279.30	282.60	282.60	-0.32%	28,021
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