LON:0ZC0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.00	18.00	16.03	16.43	16.43	-10.42%	17,563
Mar 26, 2026	18.05	18.66	17.80	18.34	18.34	0.99%	378
Mar 25, 2026	19.28	19.44	18.13	18.16	18.16	-2.68%	335
Mar 24, 2026	20.16	20.21	18.57	18.66	18.66	-8.39%	192
Mar 23, 2026	19.77	20.50	19.25	20.37	20.37	2.56%	670
Mar 20, 2026	20.17	20.17	19.34	19.86	19.86	-0.62%	128
Mar 19, 2026	20.06	20.70	19.94	19.99	19.99	-2.65%	418
Mar 18, 2026	20.25	20.59	19.93	20.53	20.53	0.93%	721
Mar 17, 2026	20.24	21.00	20.24	20.34	20.34	1.05%	2,765
Mar 16, 2026	20.27	20.81	20.13	20.13	20.13	-0.31%	714
Mar 13, 2026	20.50	20.50	19.86	20.19	20.19	-0.98%	195
Mar 12, 2026	20.14	20.69	19.48	20.39	20.39	1.63%	321
Mar 11, 2026	20.98	20.98	20.00	20.06	20.06	-2.56%	180
Mar 10, 2026	21.11	21.11	20.08	20.59	20.59	-0.53%	2,103
Mar 9, 2026	21.00	21.00	20.44	20.70	20.70	-1.24%	340
Mar 6, 2026	21.27	21.40	20.80	20.96	20.96	-0.52%	1,796
Mar 5, 2026	20.20	21.07	20.14	21.07	21.07	3.83%	261
Mar 4, 2026	20.00	20.36	19.79	20.29	20.29	1.97%	2,648
Mar 3, 2026	18.77	19.91	18.48	19.90	19.90	1.02%	876
Mar 2, 2026	19.19	19.70	18.59	19.70	19.70	1.91%	268
Feb 27, 2026	19.50	19.50	18.28	19.33	19.33	-0.51%	366
Feb 26, 2026	19.13	20.08	18.98	19.43	19.43	4.10%	138
Feb 25, 2026	18.50	18.79	18.00	18.67	18.67	0.47%	1,107
Feb 24, 2026	17.54	18.58	17.54	18.58	18.58	6.19%	289
Feb 23, 2026	20.10	20.25	17.50	17.50	17.50	-16.49%	6,841
Feb 20, 2026	22.09	22.43	20.49	20.95	20.95	-3.77%	1,206
Feb 19, 2026	22.08	22.20	21.61	21.77	21.77	-1.27%	460
Feb 18, 2026	22.32	22.32	21.71	22.05	22.05	0.46%	183
Feb 17, 2026	22.66	23.05	21.94	21.95	21.95	-3.10%	4,742
Feb 13, 2026	22.00	22.65	22.00	22.65	22.65	3.27%	1,007
Feb 12, 2026	23.13	23.13	21.78	21.93	21.93	-2.32%	2,968
Feb 11, 2026	23.28	23.28	21.99	22.45	22.45	-2.10%	1,570
Feb 10, 2026	22.63	23.30	22.63	22.93	22.93	5.43%	2,743
Feb 9, 2026	21.00	21.75	21.00	21.75	21.75	4.81%	158
Feb 6, 2026	20.00	20.76	19.70	20.75	20.75	-0.57%	1,741
Feb 5, 2026	21.50	22.06	20.84	20.87	20.87	6.34%	9,410
Feb 4, 2026	20.21	20.29	19.57	19.63	19.63	-1.43%	1,380
Feb 3, 2026	21.76	21.76	19.80	19.91	19.91	-10.19%	2,760
Feb 2, 2026	22.05	22.49	21.60	22.17	22.17	0.49%	64
Jan 30, 2026	21.56	22.06	21.50	22.06	22.06	2.70%	340
Jan 29, 2026	22.69	22.69	21.27	21.48	21.48	-5.58%	1,042
Jan 28, 2026	22.70	23.16	22.50	22.75	22.75	0.84%	1,687
Jan 27, 2026	23.03	23.38	22.56	22.56	22.56	-1.91%	136
Jan 26, 2026	22.77	23.16	22.50	23.00	23.00	1.23%	529
Jan 23, 2026	22.00	22.85	22.00	22.72	22.72	0.89%	65
Jan 22, 2026	22.47	22.64	22.40	22.52	22.52	1.86%	1,000
Jan 21, 2026	21.99	22.47	21.80	22.11	22.11	1.47%	471
Jan 20, 2026	22.14	22.14	21.60	21.79	21.79	-1.99%	112,968
Jan 16, 2026	22.59	22.80	22.19	22.23	22.23	-1.06%	813
Jan 15, 2026	22.48	22.60	22.46	22.47	22.47	-0.45%	67