LON:0NZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.55	15.25	14.77	15.20	15.20	-0.66%	4,785
Jun 25, 2026	15.58	15.62	15.14	15.30	15.30	-0.39%	22,254
Jun 24, 2026	14.49	15.58	15.47	15.58	15.36	-0.13%	5
Jun 23, 2026	14.92	15.85	15.57	15.60	15.38	-1.11%	10,271
Jun 22, 2026	16.13	15.81	15.71	15.78	15.55	0.35%	24,865
Jun 19, 2026	15.68	15.78	15.55	15.72	15.50	1.35%	45,338
Jun 18, 2026	15.24	15.59	15.12	15.51	15.29	1.51%	9,928
Jun 17, 2026	14.53	15.48	15.19	15.28	15.06	1.13%	475,750
Jun 16, 2026	15.03	15.59	15.11	15.11	14.90	-1.76%	3,385
Jun 15, 2026	15.13	15.76	15.37	15.38	15.16	-0.26%	4,308
Jun 12, 2026	15.73	15.76	15.30	15.42	15.20	0.06%	18,168
Jun 11, 2026	16.04	15.58	15.33	15.41	15.19	0.06%	2,488
Jun 10, 2026	15.39	16.02	15.36	15.40	15.18	-2.86%	18,092
Jun 9, 2026	15.38	16.10	15.36	15.85	15.63	2.54%	18,160
Jun 8, 2026	15.82	15.46	15.18	15.46	15.24	-0.78%	20,583
Jun 5, 2026	15.34	16.03	15.58	15.58	15.36	-0.53%	29,896
Jun 4, 2026	15.27	15.76	15.43	15.67	15.44	1.93%	45,191
Jun 3, 2026	16.08	15.42	15.08	15.37	15.15	-1.24%	56,729
Jun 2, 2026	15.80	16.37	15.46	15.56	15.34	-3.94%	15,300
Jun 1, 2026	16.55	16.56	16.14	16.20	15.97	-2.94%	21,658
May 29, 2026	16.43	16.82	16.37	16.69	16.45	2.58%	3,406
May 28, 2026	15.63	16.27	15.55	16.27	16.04	2.97%	11,004
May 27, 2026	15.51	15.80	15.40	15.80	15.58	3.61%	103,970
May 26, 2026	15.31	15.42	15.23	15.25	15.03	-1.17%	207,135
May 25, 2026	15.16	15.48	15.11	15.43	15.21	1.51%	95,606
May 22, 2026	15.17	15.31	14.86	15.20	14.99	0.39%	2,771
May 21, 2026	15.23	15.30	15.02	15.14	14.93	0.67%	50,226
May 20, 2026	14.91	15.04	14.80	15.04	14.83	2.87%	1,068
May 19, 2026	14.54	14.83	14.62	14.62	14.41	0.62%	2,013
May 18, 2026	14.38	14.64	14.08	14.53	14.32	0.69%	10,951
May 15, 2026	14.82	14.88	14.37	14.43	14.23	-2.47%	6,483
May 14, 2026	14.97	15.05	14.80	14.80	14.59	0.08%	67,729
May 13, 2026	15.00	15.01	14.60	14.78	14.57	-1.85%	116,665
May 12, 2026	15.29	15.47	14.45	15.06	14.85	-1.17%	28,539
May 11, 2026	15.37	15.53	15.24	15.24	15.02	-0.85%	8,170
May 8, 2026	15.64	15.67	15.37	15.37	15.15	-2.54%	2,157
May 7, 2026	15.52	15.84	15.57	15.77	15.55	2.27%	5,807
May 6, 2026	15.38	15.71	15.38	15.42	15.20	2.53%	7,083
May 5, 2026	15.03	15.21	15.04	15.04	14.83	0.20%	1,866
May 4, 2026	15.13	15.31	15.01	15.01	14.80	1.80%	4,178
Apr 30, 2026	14.78	15.01	14.70	14.75	14.54	-1.44%	474,141
Apr 29, 2026	15.15	15.09	14.79	14.96	14.75	-0.60%	83,570
Apr 28, 2026	15.14	15.20	14.83	15.05	14.84	0.67%	7,301
Apr 27, 2026	14.57	14.95	14.59	14.95	14.74	3.25%	74,118
Apr 24, 2026	14.81	14.87	14.45	14.48	14.28	-1.90%	6,620
Apr 23, 2026	15.05	15.00	14.76	14.76	14.55	-1.64%	44,042
Apr 22, 2026	15.12	15.21	14.93	15.01	14.79	-1.28%	5,981
Apr 21, 2026	15.45	15.42	15.14	15.20	14.99	-0.78%	2,438
Apr 20, 2026	15.38	15.57	15.16	15.32	15.10	-2.42%	7,803
Apr 17, 2026	15.41	15.70	15.38	15.70	15.48	1.62%	837,973