LON:0ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	14.23	14.34	14.01	14.34	14.34	-2.25%	20
Jun 22, 2026	14.39	14.85	14.39	14.67	14.67	-	278
Jun 18, 2026	14.25	14.73	14.13	14.67	14.67	1.73%	169
Jun 17, 2026	14.80	15.03	14.25	14.42	14.42	-5.13%	253
Jun 16, 2026	14.76	15.20	14.72	15.20	15.20	-0.39%	1,302
Jun 15, 2026	15.36	15.67	14.99	15.26	15.26	0.59%	55
Jun 12, 2026	15.44	15.66	15.16	15.17	15.17	3.48%	62
Jun 11, 2026	14.69	14.98	14.45	14.66	14.66	-1.81%	17
Jun 10, 2026	15.26	15.42	14.93	14.93	14.93	-2.52%	1,051
Jun 9, 2026	15.22	15.70	15.11	15.32	15.32	2.65%	5,038
Jun 8, 2026	15.08	15.26	14.90	14.92	14.92	-2.17%	608
Jun 5, 2026	16.31	16.36	15.24	15.25	15.25	-5.80%	226
Jun 4, 2026	15.90	16.23	15.66	16.19	16.19	2.99%	772
Jun 3, 2026	16.63	16.63	15.60	15.72	15.72	-5.02%	379
Jun 2, 2026	16.25	16.75	16.05	16.55	16.55	1.60%	591
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