LON:0NZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.42	12.42	12.26	12.45	12.45	1.22%	1,120
Sep 10, 2026	12.28	12.51	12.17	12.30	12.30	-1.05%	3,636
Sep 9, 2026	13.03	12.63	12.42	12.43	12.43	-1.35%	1,090
Sep 8, 2026	12.28	12.67	12.40	12.60	12.60	-0.40%	16,114
Sep 7, 2026	12.37	12.85	12.62	12.65	12.65	-1.02%	1,394
Sep 4, 2026	12.34	12.91	12.68	12.78	12.78	0.08%	297
Sep 3, 2026	12.28	13.00	12.71	12.77	12.77	0.31%	25,783
Sep 2, 2026	13.02	13.04	12.69	12.73	12.73	-2.68%	5,149
Sep 1, 2026	12.75	13.17	12.93	13.08	13.08	0.23%	355
Aug 31, 2026	13.26	13.43	13.00	13.05	13.05	-1.44%	1,192
Aug 28, 2026	13.31	13.39	13.25	13.24	13.24	0.30%	196
Aug 27, 2026	13.20	13.36	13.08	13.20	13.20	0.46%	466
Aug 26, 2026	12.65	13.23	12.95	13.14	13.14	-0.30%	972
Aug 25, 2026	12.63	13.38	13.16	13.18	13.18	0.08%	1,207
Aug 24, 2026	13.21	13.69	13.13	13.17	13.17	-2.74%	10,720
Aug 21, 2026	12.81	13.66	13.46	13.54	13.54	0.72%	9,898
Aug 20, 2026	13.40	13.55	13.40	13.44	13.44	-0.27%	9,237
Aug 19, 2026	12.82	13.49	13.30	13.48	13.48	0.67%	1,580
Aug 18, 2026	13.44	13.53	13.39	13.39	13.39	-1.33%	164
Aug 17, 2026	13.97	13.68	13.55	13.57	13.57	-0.37%	125
Aug 14, 2026	13.12	13.79	13.45	13.62	13.62	0.15%	4,040
Aug 13, 2026	14.16	13.80	13.27	13.60	13.60	-1.09%	1,249
Aug 12, 2026	13.84	13.96	13.73	13.75	13.75	-1.15%	1,844
Aug 11, 2026	14.37	14.06	13.86	13.91	13.91	-0.14%	2,297
Aug 10, 2026	13.80	14.08	13.87	13.93	13.93	-0.07%	3,119
Aug 7, 2026	13.75	14.06	13.71	13.94	13.94	2.20%	1,192
Aug 6, 2026	14.16	13.73	13.59	13.64	13.64	-	1,472
Aug 5, 2026	13.55	13.76	13.57	13.64	13.64	-0.29%	10,692
Aug 4, 2026	13.09	13.82	13.51	13.68	13.68	1.03%	2,274
Aug 3, 2026	13.75	13.87	13.54	13.54	13.54	-1.38%	18,269
Jul 31, 2026	14.17	13.94	13.73	13.73	13.73	-0.87%	37,077
Jul 30, 2026	13.98	14.00	13.82	13.85	13.85	-0.07%	59
Jul 29, 2026	14.23	13.86	13.67	13.86	13.86	2.67%	150
Jul 28, 2026	13.12	13.59	13.40	13.50	13.50	-0.15%	463
Jul 27, 2026	13.22	13.61	13.35	13.52	13.52	2.19%	164,278
Jul 24, 2026	12.98	13.48	13.11	13.23	13.23	-1.05%	2,025
Jul 23, 2026	14.31	14.10	13.18	13.37	13.37	-5.65%	1,089
Jul 22, 2026	13.05	14.18	13.77	14.17	14.17	-0.07%	96
Jul 21, 2026	13.53	14.18	13.99	14.18	14.18	1.94%	19,918
Jul 20, 2026	13.98	14.00	13.84	13.91	13.91	0.03%	10
Jul 17, 2026	14.24	14.01	13.84	13.91	13.91	-1.31%	22,305
Jul 16, 2026	13.97	14.38	14.00	14.09	14.09	-1.32%	23,131
Jul 15, 2026	13.80	14.35	14.12	14.28	14.28	-0.56%	22,317
Jul 14, 2026	14.46	14.84	14.28	14.36	14.36	-3.49%	228
Jul 13, 2026	14.40	14.95	14.70	14.88	14.88	-0.13%	140
Jul 10, 2026	15.20	15.34	14.90	14.90	14.90	-3.18%	290,930
Jul 9, 2026	14.92	15.53	15.24	15.39	15.39	0.63%	168
Jul 8, 2026	15.31	15.34	15.03	15.29	15.29	-0.11%	17,441
Jul 7, 2026	15.72	15.70	15.26	15.31	15.31	-3.28%	44
Jul 6, 2026	15.26	16.14	15.66	15.83	15.83	-0.75%	4,861