LON:0QZO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	104.00	104.26	101.55	101.66	101.66	-2.05%	22,532
Jun 18, 2026	101.00	104.22	100.62	103.78	103.78	2.38%	47,199
Jun 17, 2026	101.50	102.30	100.37	101.37	101.37	0.25%	8,121
Jun 16, 2026	101.62	102.10	100.01	101.12	101.12	-0.16%	15,365
Jun 15, 2026	100.60	102.40	99.89	101.28	101.28	1.05%	9,332
Jun 12, 2026	100.50	101.78	99.37	100.23	100.23	-	9,633
Jun 11, 2026	98.78	100.55	98.09	100.23	100.23	0.80%	6,478
Jun 10, 2026	99.20	100.50	97.88	99.43	99.43	0.02%	17,167
Jun 9, 2026	99.06	100.09	98.33	99.41	99.41	0.18%	10,255
Jun 8, 2026	99.55	100.61	98.30	99.23	99.23	0.05%	12,305
Jun 5, 2026	99.30	100.36	99.01	99.18	99.18	-0.16%	20,186
Jun 4, 2026	99.98	101.49	99.05	99.34	99.34	-0.38%	14,364
Jun 3, 2026	101.39	101.80	99.30	99.72	99.72	-1.36%	28,047
Jun 2, 2026	102.53	102.99	100.10	101.10	101.10	-1.35%	21,945
Jun 1, 2026	101.85	103.33	100.28	102.48	102.48	-0.07%	30,212
May 29, 2026	103.54	105.20	102.29	102.55	102.55	-1.16%	22,295
May 28, 2026	103.89	105.20	103.00	103.76	103.76	0.20%	20,884
May 27, 2026	103.26	105.24	101.78	103.55	103.55	0.59%	23,241
May 26, 2026	103.62	103.95	101.83	102.94	102.94	-0.30%	9,405
May 22, 2026	103.78	105.00	103.11	103.25	103.25	-1.19%	7,962
May 21, 2026	103.93	105.00	102.62	104.49	104.49	0.07%	5,499
May 20, 2026	102.31	104.85	101.70	104.42	104.42	1.87%	6,697
May 19, 2026	104.00	105.66	102.10	102.50	102.50	-1.46%	13,102
May 18, 2026	102.60	104.72	102.20	104.02	104.02	0.79%	8,551
May 15, 2026	105.05	106.67	102.59	103.20	103.20	-2.37%	7,677
May 14, 2026	104.80	106.62	104.61	105.71	105.71	0.76%	5,715
May 13, 2026	106.15	107.00	103.86	104.91	104.91	-0.53%	10,675
May 12, 2026	104.79	106.06	103.92	105.47	105.47	0.71%	13,812
May 11, 2026	107.57	108.78	104.57	104.73	104.73	-3.15%	17,271
May 8, 2026	108.37	109.98	106.87	108.14	108.14	-0.11%	10,866
May 7, 2026	107.95	110.50	107.13	108.26	108.26	0.57%	22,309
May 6, 2026	101.27	109.25	100.25	107.64	107.64	6.47%	54,578
May 5, 2026	101.76	102.33	100.18	101.10	101.10	-0.85%	19,008
May 4, 2026	103.22	103.87	101.66	101.97	101.97	-1.29%	12,495
May 1, 2026	103.75	105.17	103.01	103.30	103.30	0.03%	6,062
Apr 30, 2026	100.50	103.33	100.31	103.27	103.27	2.54%	17,477
Apr 29, 2026	101.43	102.13	100.50	100.71	100.71	-0.94%	18,968
Apr 28, 2026	102.50	104.28	100.91	101.67	101.67	-0.83%	13,158
Apr 27, 2026	102.59	104.16	102.00	102.52	102.52	0.22%	10,430
Apr 24, 2026	103.40	104.70	101.97	102.30	102.30	-1.04%	14,023
Apr 23, 2026	104.51	105.76	102.54	103.38	103.38	-1.04%	5,974
Apr 22, 2026	104.48	106.37	104.01	104.47	104.47	0.11%	5,988
Apr 21, 2026	106.46	107.25	104.23	104.36	104.36	-2.25%	9,157
Apr 20, 2026	105.15	107.08	104.82	106.76	106.76	0.76%	9,125
Apr 17, 2026	103.73	106.28	103.00	105.95	105.95	1.96%	24,230
Apr 16, 2026	102.92	104.46	101.11	103.91	103.91	0.75%	13,894
Apr 15, 2026	102.86	103.45	101.77	103.14	103.14	0.56%	12,331
Apr 14, 2026	101.07	102.80	100.00	102.57	102.57	1.49%	7,443
Apr 13, 2026	99.10	101.32	98.00	101.06	101.06	1.84%	11,411
Apr 10, 2026	99.64	100.36	97.43	99.23	99.23	-0.03%	9,768