LON:0QZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	95.86	96.97	95.00	96.67	96.67	-0.03%	11,137
Apr 1, 2026	96.27	98.32	95.91	96.70	96.70	0.79%	51,591
Mar 31, 2026	94.20	96.15	94.00	95.94	95.94	1.77%	15,456
Mar 30, 2026	92.37	95.18	91.75	94.27	94.27	1.97%	12,393
Mar 27, 2026	95.12	95.50	92.23	92.45	92.45	-2.39%	33,902
Mar 26, 2026	95.64	96.38	94.64	94.71	94.71	-1.50%	19,209
Mar 25, 2026	97.05	98.00	94.50	96.15	96.15	-0.88%	23,423
Mar 24, 2026	97.93	98.49	96.67	97.00	97.00	-1.37%	19,002
Mar 23, 2026	99.18	101.25	98.09	98.35	98.35	-0.88%	46,158
Mar 20, 2026	99.39	100.04	98.18	99.22	99.22	-0.34%	14,260
Mar 19, 2026	99.42	100.71	98.43	99.56	99.56	-0.04%	12,851
Mar 18, 2026	100.47	101.02	99.30	99.60	99.60	-0.59%	5,507
Mar 17, 2026	98.60	100.74	98.00	100.19	100.19	1.23%	23,141
Mar 16, 2026	99.31	101.00	98.64	98.97	98.97	-0.89%	15,379
Mar 13, 2026	100.00	100.79	99.00	99.86	99.86	0.24%	37,577
Mar 12, 2026	100.24	101.07	99.38	99.62	99.62	-0.99%	11,234
Mar 11, 2026	101.69	102.00	100.46	100.62	100.62	-0.82%	13,970
Mar 10, 2026	101.40	102.29	100.32	101.45	101.45	1.47%	18,698
Mar 9, 2026	99.48	101.00	98.49	99.98	99.98	-0.70%	88,163
Mar 6, 2026	102.77	102.80	99.94	100.68	100.68	-1.18%	8,493
Mar 5, 2026	103.04	104.52	101.59	101.88	101.88	-1.59%	65,107
Mar 4, 2026	102.88	103.99	102.73	103.53	103.53	-0.49%	12,117
Mar 3, 2026	103.84	104.30	102.15	104.04	104.04	0.29%	71,942
Mar 2, 2026	104.53	106.00	102.94	103.74	103.74	-1.91%	12,659
Feb 27, 2026	105.50	105.86	103.99	105.76	105.76	-0.09%	35,970
Feb 26, 2026	104.98	106.75	104.50	105.86	105.86	0.84%	9,280
Feb 25, 2026	106.15	107.00	104.39	104.98	104.98	-1.32%	12,306
Feb 24, 2026	104.50	107.20	104.14	106.38	106.38	3.10%	8,629
Feb 23, 2026	105.10	106.32	102.97	103.18	103.18	-2.30%	21,835
Feb 20, 2026	106.08	106.50	104.63	105.61	105.61	-0.46%	7,537
Feb 19, 2026	106.48	107.71	105.49	106.10	106.10	-1.33%	7,359
Feb 18, 2026	105.25	107.72	104.47	107.53	107.53	1.82%	8,050
Feb 17, 2026	105.52	107.35	104.28	105.61	105.61	0.39%	17,426
Feb 16, 2026	105.20	105.20	105.20	105.20	105.20	-	1,977
Feb 13, 2026	102.43	105.36	101.25	105.20	105.20	2.70%	26,483
Feb 12, 2026	108.35	108.65	101.06	102.43	102.43	-5.88%	37,731
Feb 11, 2026	110.07	110.76	108.00	108.83	108.83	-1.00%	7,032
Feb 10, 2026	107.48	111.08	106.12	109.93	109.93	2.73%	724,111
Feb 9, 2026	108.56	109.00	106.96	107.01	107.01	-1.08%	14,341
Feb 6, 2026	104.55	108.77	104.40	108.18	108.18	2.64%	11,553
Feb 5, 2026	106.62	108.50	104.81	105.40	105.40	-2.76%	17,914
Feb 4, 2026	104.30	108.49	103.73	108.39	108.39	4.96%	30,268
Feb 3, 2026	104.71	106.50	102.37	103.27	103.27	-1.74%	57,738
Feb 2, 2026	112.02	118.22	103.75	105.10	105.10	-6.49%	61,095
Jan 30, 2026	110.86	112.75	110.19	112.39	112.39	1.17%	15,280
Jan 29, 2026	109.56	111.15	108.00	111.09	111.09	0.95%	68,960
Jan 28, 2026	110.57	111.45	108.60	110.05	110.05	-0.24%	11,801
Jan 27, 2026	111.36	112.00	110.06	110.32	110.32	-1.09%	94,373
Jan 26, 2026	110.82	112.30	110.27	111.54	111.54	0.41%	32,253
Jan 23, 2026	113.20	113.59	111.01	111.08	111.08	-1.87%	14,816