LON:0ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	15.33	15.57	15.20	15.54	15.54	2.37%	397
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
Jul 16, 2026	13.86	14.30	13.82	14.30	14.30	0.42%	523
Jul 15, 2026	15.26	15.62	14.20	14.24	14.24	-4.83%	3,746
Jul 14, 2026	15.00	15.20	14.96	14.96	14.96	-0.06%	605
Jul 13, 2026	14.50	15.10	14.20	14.97	14.97	4.04%	1,425
Jul 10, 2026	14.40	14.43	14.22	14.39	14.39	4.05%	39
Jul 9, 2026	14.08	14.08	13.80	13.83	13.83	-1.14%	230
Jul 8, 2026	13.65	14.06	13.65	13.99	13.99	-0.07%	579
Jul 7, 2026	13.82	14.03	13.68	14.00	14.00	0.94%	508
Jul 6, 2026	13.74	14.07	13.68	13.87	13.87	1.17%	325
Jul 2, 2026	13.60	13.71	13.58	13.71	13.71	2.24%	22
Jul 1, 2026	13.46	13.85	13.41	13.41	13.41	0.09%	473
Jun 30, 2026	13.56	13.74	13.18	13.40	13.40	-0.97%	445
Jun 29, 2026	13.57	13.58	13.09	13.53	13.53	0.14%	156
Jun 26, 2026	13.45	13.67	13.45	13.51	13.51	-2.81%	512
Jun 25, 2026	14.07	14.18	13.66	13.90	13.90	-1.63%	761
Jun 24, 2026	14.45	14.45	13.78	14.13	14.13	-1.46%	195