LON:0ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.76	12.90	12.50	12.66	12.66	-1.48%	239
Mar 26, 2026	13.05	13.26	12.85	12.85	12.85	-3.60%	1,954
Mar 25, 2026	13.77	13.77	13.18	13.33	13.33	-1.26%	1,253
Mar 24, 2026	13.46	13.68	13.39	13.50	13.50	-1.76%	20
Mar 23, 2026	12.77	13.80	12.77	13.74	13.74	4.34%	149
Mar 20, 2026	13.43	13.67	13.17	13.17	13.17	-1.27%	566
Mar 19, 2026	13.33	13.45	13.10	13.34	13.34	-0.83%	160
Mar 18, 2026	13.67	14.16	13.30	13.45	13.45	-0.36%	528
Mar 17, 2026	13.08	13.61	13.08	13.50	13.50	1.73%	508
Mar 16, 2026	13.24	13.58	13.20	13.27	13.27	-0.50%	496
Mar 13, 2026	13.80	13.80	13.34	13.34	13.34	-3.97%	242
Mar 12, 2026	14.22	14.50	13.81	13.89	13.89	-2.87%	1,538
Mar 11, 2026	14.21	14.30	14.08	14.30	14.30	1.74%	12
Mar 10, 2026	14.35	14.49	13.92	14.06	14.06	2.15%	232
Mar 9, 2026	13.63	14.02	13.39	13.76	13.76	-3.59%	862
Mar 6, 2026	15.12	15.12	14.27	14.27	14.27	-6.19%	471
Mar 5, 2026	15.52	15.52	15.02	15.21	15.21	0.62%	1,038
Mar 4, 2026	14.86	15.16	14.80	15.12	15.12	2.86%	1,529
Mar 3, 2026	14.30	14.70	14.20	14.70	14.70	-0.68%	1,436
Mar 2, 2026	14.98	15.13	13.89	14.80	14.80	-2.79%	1,276
Feb 27, 2026	15.75	15.75	15.21	15.23	15.23	-2.90%	234
Feb 26, 2026	15.49	16.00	15.49	15.68	15.68	2.82%	645
Feb 25, 2026	14.98	15.25	14.98	15.25	15.25	2.14%	72
Feb 24, 2026	14.98	14.98	14.50	14.93	14.93	1.22%	1,332
Feb 23, 2026	15.21	15.55	14.62	14.75	14.75	-4.47%	3,741
Feb 20, 2026	15.64	15.76	14.85	15.44	15.44	-0.83%	2,325
Feb 19, 2026	15.60	16.03	15.55	15.57	15.57	-1.33%	40
Feb 18, 2026	15.84	16.30	15.50	15.78	15.78	1.75%	267
Feb 17, 2026	15.40	15.59	15.31	15.51	15.51	-2.34%	68
Feb 13, 2026	16.28	16.28	15.70	15.88	15.88	-1.24%	3,087
Feb 12, 2026	16.57	16.86	16.00	16.08	16.08	-3.37%	195
Feb 11, 2026	17.62	17.62	16.44	16.64	16.64	-4.20%	3,768
Feb 10, 2026	17.39	17.50	17.00	17.37	17.37	1.54%	560
Feb 9, 2026	17.78	17.78	16.35	17.11	17.11	1.41%	2,378
Feb 6, 2026	16.89	16.96	16.51	16.87	16.87	2.85%	1,658
Feb 5, 2026	15.70	16.43	15.26	16.40	16.40	9.92%	7,672
Feb 4, 2026	15.66	17.33	14.92	14.92	14.92	2.84%	19,570
Feb 3, 2026	14.69	15.00	14.41	14.51	14.51	-2.05%	14,093
Feb 2, 2026	14.28	14.93	14.26	14.81	14.81	4.46%	2,464
Jan 30, 2026	14.34	14.54	14.18	14.18	14.18	-1.73%	228
Jan 29, 2026	14.70	14.80	14.21	14.43	14.43	-1.84%	4,125
Jan 28, 2026	14.79	14.92	14.70	14.70	14.70	0.08%	292
Jan 27, 2026	14.84	14.95	14.69	14.69	14.69	-2.66%	166
Jan 26, 2026	15.09	15.32	14.70	15.09	15.09	1.34%	288
Jan 23, 2026	15.42	15.42	14.89	14.89	14.89	-4.97%	1,646
Jan 22, 2026	15.71	15.85	15.63	15.67	15.67	0.33%	545
Jan 21, 2026	15.50	15.62	15.50	15.62	15.62	0.40%	223
Jan 20, 2026	15.40	15.57	15.25	15.56	15.56	-2.59%	877
Jan 16, 2026	15.78	16.20	15.78	15.97	15.97	-1.16%	1,585
Jan 15, 2026	15.88	16.24	15.81	16.16	16.16	-1.06%	1,707