LON:0ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.25	16.75	16.05	16.55	16.55	1.60%	404
Jun 1, 2026	15.60	16.33	15.60	16.29	16.29	2.05%	1,641
May 29, 2026	15.55	16.05	15.55	15.96	15.96	-0.68%	359
May 28, 2026	15.97	16.10	15.85	16.07	16.07	-0.56%	3,296
May 27, 2026	16.19	16.69	15.95	16.16	16.16	0.31%	1,905
May 26, 2026	15.85	16.24	15.52	16.11	16.11	3.87%	8,074
May 22, 2026	14.72	15.51	14.72	15.51	15.51	4.94%	35
May 21, 2026	15.00	15.00	14.78	14.78	14.78	-0.83%	9
May 20, 2026	14.77	14.90	14.73	14.90	14.90	-0.51%	48
May 19, 2026	14.79	15.00	14.79	14.98	14.98	1.28%	20
May 18, 2026	14.64	15.08	14.64	14.79	14.79	-1.63%	32
May 15, 2026	14.30	15.04	14.30	15.04	15.04	0.57%	366
May 14, 2026	14.96	14.99	14.60	14.95	14.95	1.36%	7
May 13, 2026	14.69	14.83	14.69	14.75	14.75	0.74%	50
May 12, 2026	15.24	15.26	14.54	14.64	14.64	-4.43%	867
May 11, 2026	14.90	15.53	14.90	15.32	15.32	4.50%	762
May 8, 2026	14.89	15.00	14.66	14.66	14.66	-1.48%	73
May 7, 2026	14.76	14.88	14.56	14.88	14.88	0.74%	500
May 6, 2026	14.27	14.82	14.01	14.77	14.77	7.01%	1,097
May 5, 2026	15.75	15.75	12.87	13.80	13.80	-9.35%	8,404
May 4, 2026	14.78	15.32	14.50	15.23	15.23	2.80%	2,246
May 1, 2026	15.00	15.00	14.81	14.81	14.81	0.82%	136
Apr 30, 2026	14.66	14.77	14.32	14.69	14.69	-0.20%	712
Apr 29, 2026	14.16	14.72	14.15	14.72	14.72	0.78%	1,093
Apr 28, 2026	14.71	14.71	14.44	14.61	14.61	0.45%	45
Apr 27, 2026	14.70	14.83	14.46	14.54	14.54	0.55%	73
Apr 24, 2026	14.52	14.52	14.30	14.46	14.46	1.09%	17
Apr 23, 2026	14.67	14.70	14.26	14.30	14.30	-3.35%	7
Apr 22, 2026	15.10	15.10	14.80	14.80	14.80	0.99%	685
Apr 21, 2026	14.69	14.90	14.61	14.66	14.66	-0.35%	296
Apr 20, 2026	14.37	14.71	14.21	14.71	14.71	2.41%	576
Apr 17, 2026	14.15	14.66	14.11	14.36	14.36	1.45%	1,722
Apr 16, 2026	13.90	14.16	13.90	14.16	14.16	2.21%	602
Apr 15, 2026	13.80	14.00	13.57	13.85	13.85	1.16%	146
Apr 14, 2026	13.60	13.69	13.15	13.69	13.69	3.02%	10
Apr 13, 2026	12.80	13.29	12.70	13.29	13.29	3.01%	188
Apr 10, 2026	13.12	13.12	12.74	12.90	12.90	-1.66%	115
Apr 9, 2026	13.20	13.28	12.91	13.12	13.12	-2.55%	196
Apr 8, 2026	14.24	14.38	13.43	13.46	13.46	2.67%	99
Apr 7, 2026	13.39	13.65	13.11	13.11	13.11	-3.28%	56
Apr 2, 2026	13.58	13.73	13.33	13.55	13.55	-2.28%	44
Apr 1, 2026	13.60	14.01	13.46	13.87	13.87	3.35%	183
Mar 31, 2026	12.90	13.46	12.90	13.42	13.42	2.18%	396
Mar 30, 2026	12.79	13.13	12.73	13.13	13.13	3.74%	72
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