LON:0QZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	106.00	107.18	105.00	107.18	-	2.23%	4,313
Sep 10, 2026	105.07	105.23	102.67	104.84	104.84	0.16%	18,835
Sep 9, 2026	105.22	105.50	102.91	104.67	104.67	0.29%	4,494
Sep 8, 2026	105.69	105.69	103.73	104.37	104.37	-1.56%	11,049
Sep 4, 2026	107.95	108.09	105.18	106.02	106.02	-1.57%	7,855
Sep 3, 2026	107.90	109.38	106.69	107.71	107.71	-0.98%	6,798
Sep 2, 2026	107.24	108.99	105.22	108.78	108.78	2.02%	10,966
Sep 1, 2026	108.56	108.95	106.59	106.63	106.63	-0.87%	106,238
Aug 31, 2026	107.76	108.81	106.97	107.57	107.57	-0.12%	4,378
Aug 28, 2026	106.00	108.14	106.00	107.70	107.70	0.35%	16,986
Aug 27, 2026	108.22	109.91	107.17	107.32	107.32	-2.24%	8,262
Aug 26, 2026	112.00	112.00	109.63	109.78	109.78	-1.46%	7,225
Aug 25, 2026	111.00	111.60	109.56	111.41	111.41	1.01%	24,624
Aug 24, 2026	106.73	111.87	106.68	110.30	110.30	2.72%	23,518
Aug 21, 2026	107.25	108.50	106.12	107.38	107.38	0.03%	241,196
Aug 20, 2026	105.98	108.70	105.00	107.35	107.35	0.73%	10,795
Aug 19, 2026	103.50	107.03	103.00	106.57	106.57	1.79%	26,126
Aug 18, 2026	103.76	105.63	103.37	104.70	104.70	0.41%	14,414
Aug 17, 2026	106.85	108.00	104.07	104.27	104.27	-1.94%	9,052
Aug 14, 2026	105.18	106.96	103.47	106.33	106.33	2.22%	15,624
Aug 13, 2026	103.63	104.90	102.84	104.02	104.02	0.88%	9,581
Aug 12, 2026	103.75	103.75	102.01	103.11	103.11	-0.04%	14,407
Aug 11, 2026	103.30	104.12	102.43	103.15	103.15	0.01%	21,181
Aug 10, 2026	105.05	105.30	102.81	103.14	103.14	-1.66%	26,372
Aug 7, 2026	104.05	105.19	102.08	104.88	104.88	0.69%	121,997
Aug 6, 2026	101.65	104.21	101.27	104.16	104.16	2.28%	40,964
Aug 5, 2026	99.36	104.00	98.50	101.84	101.84	3.39%	76,358
Aug 4, 2026	99.00	99.00	97.14	98.50	98.50	0.95%	45,258
Aug 3, 2026	96.67	99.05	95.66	97.57	97.57	1.27%	20,236
Jul 31, 2026	96.50	97.00	95.50	96.35	96.35	0.41%	15,573
Jul 30, 2026	97.50	99.00	94.46	95.96	95.96	-2.80%	16,891
Jul 29, 2026	98.94	99.47	97.56	98.72	98.72	-0.28%	15,761
Jul 28, 2026	96.86	99.09	95.70	99.00	99.00	2.39%	25,677
Jul 27, 2026	94.99	97.18	94.68	96.69	96.69	1.28%	11,161
Jul 24, 2026	93.71	96.28	93.00	95.47	95.47	2.45%	11,797
Jul 23, 2026	95.97	96.45	92.49	93.19	93.19	-3.31%	35,668
Jul 22, 2026	96.21	97.38	95.67	96.39	96.39	-0.13%	12,604
Jul 21, 2026	96.00	97.36	95.80	96.51	96.51	0.09%	20,101
Jul 20, 2026	97.80	99.50	96.10	96.43	96.43	-1.03%	33,904
Jul 17, 2026	98.93	99.86	97.26	97.43	97.43	-1.53%	19,483
Jul 16, 2026	96.92	99.08	96.61	98.94	98.94	1.82%	12,297
Jul 15, 2026	95.91	97.93	95.50	97.17	97.17	0.69%	30,631
Jul 14, 2026	96.40	96.70	95.13	96.50	96.50	0.41%	16,392
Jul 13, 2026	95.82	97.53	95.00	96.11	96.11	0.03%	35,291
Jul 10, 2026	96.00	97.16	95.66	96.08	96.08	0.15%	11,094
Jul 9, 2026	97.20	97.99	94.75	95.94	95.94	-1.61%	11,230
Jul 8, 2026	97.91	98.36	96.50	97.51	97.51	0.43%	8,896
Jul 7, 2026	98.00	99.00	96.93	97.09	97.09	-0.33%	18,043
Jul 6, 2026	98.67	99.98	97.00	97.41	97.41	-0.67%	16,013
Jul 2, 2026	96.10	98.41	95.66	98.07	98.07	1.72%	46,263