LON:0NZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.34	16.03	15.58	15.58	15.58	-0.53%	29,896
Jun 4, 2026	15.27	15.76	15.43	15.67	15.66	1.93%	45,191
Jun 3, 2026	16.08	15.42	15.08	15.37	15.37	-1.24%	56,729
Jun 2, 2026	15.80	16.37	15.46	15.56	15.56	-3.94%	15,300
Jun 1, 2026	16.55	16.56	16.14	16.20	16.20	-2.94%	21,658
May 29, 2026	16.43	16.82	16.37	16.69	16.69	2.58%	3,406
May 28, 2026	15.63	16.27	15.55	16.27	16.27	2.97%	11,004
May 27, 2026	15.51	15.80	15.40	15.80	15.80	3.61%	103,970
May 26, 2026	15.31	15.42	15.23	15.25	15.25	-1.17%	207,135
May 25, 2026	15.16	15.48	15.11	15.43	15.43	1.51%	95,606
May 22, 2026	15.17	15.31	14.86	15.20	15.20	0.39%	2,771
May 21, 2026	15.23	15.30	15.02	15.14	15.14	0.67%	50,226
May 20, 2026	14.91	15.04	14.80	15.04	15.04	2.87%	1,068
May 19, 2026	14.54	14.83	14.62	14.62	14.62	0.62%	2,013
May 18, 2026	14.38	14.64	14.08	14.53	14.53	0.69%	10,951
May 15, 2026	14.82	14.88	14.37	14.43	14.43	-2.47%	6,483
May 14, 2026	14.97	15.05	14.80	14.80	14.80	0.08%	67,729
May 13, 2026	15.00	15.01	14.60	14.78	14.78	-1.85%	116,665
May 12, 2026	15.29	15.47	14.45	15.06	15.06	-1.17%	28,539
May 11, 2026	15.37	15.53	15.24	15.24	15.24	-0.85%	8,170
May 8, 2026	15.64	15.67	15.37	15.37	15.37	-2.54%	2,157
May 7, 2026	15.52	15.84	15.57	15.77	15.77	2.27%	5,807
May 6, 2026	15.38	15.71	15.38	15.42	15.42	2.53%	7,083
May 5, 2026	15.03	15.21	15.04	15.04	15.04	0.20%	1,866
May 4, 2026	15.13	15.31	15.01	15.01	15.01	1.80%	4,178
Apr 30, 2026	14.78	15.01	14.70	14.75	14.75	-1.44%	474,141
Apr 29, 2026	15.15	15.09	14.79	14.96	14.96	-0.60%	83,570
Apr 28, 2026	15.14	15.20	14.83	15.05	15.05	0.67%	7,301
Apr 27, 2026	14.57	14.95	14.59	14.95	14.95	3.25%	74,118
Apr 24, 2026	14.81	14.87	14.45	14.48	14.48	-1.90%	6,620
Apr 23, 2026	15.05	15.00	14.76	14.76	14.76	-1.64%	44,042
Apr 22, 2026	15.12	15.21	14.93	15.01	15.01	-1.28%	5,981
Apr 21, 2026	15.45	15.42	15.14	15.20	15.20	-0.78%	2,438
Apr 20, 2026	15.38	15.57	15.16	15.32	15.32	-2.42%	7,803
Apr 17, 2026	15.41	15.70	15.38	15.70	15.70	1.62%	837,973
Apr 16, 2026	15.64	15.67	15.40	15.45	15.45	-1.15%	209,108
Apr 15, 2026	15.75	15.87	15.60	15.63	15.63	-0.45%	337,717
Apr 14, 2026	15.39	16.02	15.30	15.70	15.70	6.01%	456,828
Apr 13, 2026	14.47	14.83	14.51	14.81	14.81	0.89%	1,060
Apr 10, 2026	14.36	14.80	14.40	14.68	14.68	2.93%	29,709
Apr 9, 2026	14.54	14.58	14.26	14.26	14.26	-2.59%	35,400
Apr 8, 2026	14.91	15.00	14.64	14.64	14.64	3.03%	1,988
Apr 7, 2026	14.57	14.73	14.21	14.21	14.21	-2.40%	1,118
Apr 2, 2026	14.88	15.00	14.42	14.56	14.56	-2.93%	2,804
Apr 1, 2026	15.11	15.17	14.98	15.00	15.00	2.32%	153
Mar 31, 2026	14.67	14.83	14.61	14.66	14.66	0.41%	2,297
Mar 30, 2026	14.57	14.60	14.17	14.60	14.60	0.07%	11,876
Mar 27, 2026	15.11	15.14	14.29	14.59	14.59	-2.34%	16,484
Mar 26, 2026	14.22	15.11	14.13	14.94	14.94	4.11%	11,335
Mar 25, 2026	14.27	14.49	14.35	14.35	14.35	1.73%	4,781