LON:0ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	18.00	18.20	17.79	18.20	18.20	3.00%	1,999
Sep 24, 2026	17.06	17.67	16.95	17.67	17.67	4.62%	847
Sep 23, 2026	16.97	17.15	16.89	16.89	16.89	1.69%	1,479
Sep 22, 2026	16.40	16.95	16.23	16.61	16.61	2.26%	661
Sep 21, 2026	15.55	16.25	15.55	16.24	16.24	5.40%	722
Sep 18, 2026	15.79	16.05	15.32	15.41	15.41	-3.72%	713
Sep 17, 2026	15.90	16.19	15.75	16.01	16.01	1.55%	479
Sep 16, 2026	15.70	15.86	15.21	15.76	15.76	3.41%	4,670
Sep 15, 2026	15.27	15.56	15.22	15.24	15.24	-2.25%	34
Sep 14, 2026	14.93	15.59	14.93	15.59	15.59	4.63%	203
Sep 11, 2026	14.77	14.91	14.77	14.90	14.90	1.29%	69
Sep 10, 2026	14.69	14.74	14.44	14.71	14.71	2.44%	258
Sep 9, 2026	14.45	14.47	14.24	14.36	14.36	-0.41%	24
Sep 8, 2026	15.43	15.43	14.27	14.42	14.42	-6.56%	4,685
Sep 4, 2026	16.20	16.20	15.42	15.43	15.43	-5.22%	530
Sep 3, 2026	15.82	16.30	15.82	16.28	16.28	-0.61%	76
Sep 2, 2026	15.33	16.51	15.20	16.38	16.38	7.91%	3,260
Sep 1, 2026	15.50	15.93	15.12	15.18	15.18	-2.62%	290
Aug 31, 2026	15.50	15.59	15.32	15.59	15.59	0.83%	3,305
Aug 28, 2026	15.33	15.53	15.12	15.46	15.46	1.78%	1,478
Aug 27, 2026	15.43	15.50	15.11	15.19	15.19	-0.72%	20
Aug 26, 2026	15.39	15.39	15.10	15.30	15.30	-0.07%	480
Aug 25, 2026	15.52	15.54	15.20	15.31	15.31	-1.67%	572
Aug 24, 2026	15.92	16.00	15.57	15.57	15.57	-0.70%	1,497
Aug 21, 2026	16.25	16.25	15.68	15.68	15.68	-2.61%	73
Aug 20, 2026	16.25	16.28	16.03	16.10	16.10	-1.35%	5
Aug 19, 2026	15.95	16.54	15.50	16.32	16.32	3.68%	893
Aug 18, 2026	15.25	15.74	15.25	15.74	15.74	1.22%	69
Aug 17, 2026	16.10	16.20	15.55	15.55	15.55	-7.11%	676
Aug 14, 2026	16.70	17.01	16.61	16.74	16.74	6.34%	409
Aug 13, 2026	15.82	15.96	15.70	15.74	15.74	0.49%	271
Aug 12, 2026	14.99	15.78	14.99	15.67	15.67	2.53%	1,374
Aug 11, 2026	15.40	15.53	15.27	15.28	15.28	-2.85%	1,750
Aug 10, 2026	15.52	15.80	15.52	15.73	15.73	0.44%	441
Aug 7, 2026	15.51	15.95	15.35	15.66	15.66	1.49%	174
Aug 6, 2026	15.81	15.89	15.28	15.43	15.43	-3.20%	241
Aug 5, 2026	16.64	16.64	15.93	15.94	15.94	-2.80%	265
Aug 4, 2026	16.01	16.40	15.80	16.40	16.40	5.77%	1,065
Aug 3, 2026	15.29	15.64	14.89	15.51	15.51	6.86%	2,593
Jul 31, 2026	14.60	14.73	14.34	14.51	14.51	0.48%	2,450
Jul 30, 2026	17.25	17.25	14.12	14.44	14.44	-15.95%	8,601
Jul 29, 2026	16.80	17.25	16.71	17.18	17.18	6.58%	687
Jul 28, 2026	15.52	16.13	15.52	16.12	16.12	2.87%	680
Jul 27, 2026	14.98	15.67	14.90	15.67	15.67	6.74%	507
Jul 24, 2026	14.58	14.79	14.42	14.68	14.68	1.45%	242
Jul 23, 2026	14.58	14.58	14.35	14.47	14.47	-	319
Jul 22, 2026	14.83	14.98	14.37	14.47	14.47	-2.94%	335
Jul 21, 2026	15.43	15.44	14.91	14.91	14.91	-1.27%	1,248
Jul 20, 2026	15.26	15.87	15.08	15.10	15.10	-2.27%	3,200
Jul 17, 2026	13.96	15.50	13.96	15.45	15.45	8.04%	6,949