LON:0NZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	15.73	16.10	15.71	15.95	15.95	1.27%	2,084
Jul 2, 2026	15.11	15.85	15.51	15.75	15.75	1.22%	7,266
Jul 1, 2026	15.31	15.61	15.28	15.56	15.56	1.53%	4,835
Jun 30, 2026	15.13	15.59	15.31	15.33	15.33	-0.16%	5,427
Jun 29, 2026	15.75	15.44	15.28	15.35	15.35	0.99%	286
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