LON:0Z4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	83.20	83.60	82.20	83.25	82.04	-0.95%	157,951
Jun 3, 2026	83.70	84.05	82.25	84.05	82.83	1.08%	117
Jun 2, 2026	83.35	83.35	82.65	83.15	81.95	0.42%	244
Jun 1, 2026	83.30	83.30	82.35	82.80	81.60	-1.19%	172
May 29, 2026	78.40	85.10	78.40	83.80	82.59	14.17%	36,647
May 28, 2026	73.15	73.65	73.15	73.40	72.34	-2.13%	695
May 27, 2026	75.75	75.75	74.85	75.00	73.91	1.49%	321
May 26, 2026	73.00	74.90	73.00	73.90	72.83	0.89%	125
May 22, 2026	72.45	73.65	72.45	73.25	72.19	6.78%	542
May 21, 2026	68.50	69.65	67.90	68.60	67.61	9.15%	16,650
May 20, 2026	62.85	62.85	62.85	62.85	61.94	0.32%	2
May 19, 2026	62.70	62.70	62.65	62.65	61.74	-0.95%	9
May 18, 2026	63.35	63.35	63.25	63.25	62.33	-2.47%	3
May 15, 2026	64.20	64.95	64.15	64.85	63.91	-2.41%	238
May 14, 2026	66.40	66.95	66.40	66.45	65.49	0.45%	267
May 13, 2026	66.15	66.15	66.15	66.15	65.19	4.09%	1
May 12, 2026	63.05	63.55	63.05	63.55	62.63	-2.38%	164
May 11, 2026	64.40	65.15	64.40	65.10	64.16	-3.56%	257
May 8, 2026	66.95	67.65	66.90	67.50	66.52	0.45%	1,123
May 7, 2026	65.50	67.30	65.50	67.20	66.23	3.46%	260
May 6, 2026	65.50	66.41	64.95	64.95	64.01	-2.40%	11,439
May 5, 2026	65.10	66.60	65.10	66.55	65.59	0.76%	341
May 4, 2026	66.25	66.30	65.80	66.05	65.09	3.93%	52
Apr 30, 2026	63.70	63.70	63.55	63.55	62.63	-0.86%	650
Apr 29, 2026	64.20	64.20	64.10	64.10	63.17	3.39%	276
Apr 28, 2026	62.95	62.95	62.00	62.00	61.10	-6.98%	837
Apr 27, 2026	65.85	66.65	65.85	66.65	65.68	5.29%	657
Apr 24, 2026	63.00	63.35	62.95	63.30	62.38	0.16%	580
Apr 23, 2026	63.70	63.70	63.10	63.20	62.28	-2.62%	334
Apr 22, 2026	64.65	65.05	64.65	64.90	63.96	0.46%	13,287
Apr 21, 2026	65.05	65.30	64.60	64.60	63.66	-3.00%	641
Apr 20, 2026	66.85	66.85	66.40	66.60	65.64	4.39%	284
Apr 17, 2026	63.65	63.88	63.65	63.80	62.88	0.47%	12,038
Apr 16, 2026	62.95	63.50	62.95	63.50	62.58	2.01%	69
Apr 14, 2026	61.75	62.25	61.75	62.25	61.35	0.40%	138
Apr 13, 2026	62.05	62.05	61.95	62.00	61.10	-1.59%	32
Apr 10, 2026	62.80	63.05	62.80	63.00	62.09	1.78%	57
Apr 9, 2026	61.80	61.90	61.75	61.90	61.00	-1.98%	73
Apr 8, 2026	63.30	63.30	63.05	63.15	62.24	5.60%	16
Apr 2, 2026	60.10	60.10	59.55	59.80	58.93	4.36%	272
Apr 1, 2026	57.40	57.55	57.30	57.30	56.47	6.31%	22
Mar 31, 2026	53.95	54.35	53.80	53.90	53.12	1.70%	111
Mar 30, 2026	53.20	53.20	53.00	53.00	52.23	-1.30%	5
Mar 27, 2026	54.00	54.00	53.70	53.70	52.92	1.32%	24
Mar 26, 2026	53.05	53.05	52.95	53.00	52.23	-2.66%	11
Mar 25, 2026	54.35	54.45	54.35	54.45	53.66	3.62%	6
Mar 24, 2026	52.55	52.55	52.55	52.55	51.79	-0.66%	1
Mar 23, 2026	52.15	52.90	52.00	52.90	52.13	-2.31%	103
Mar 20, 2026	54.60	54.60	54.15	54.15	53.37	-4.16%	60
Mar 19, 2026	56.35	56.60	56.35	56.50	55.68	-1.14%	9