LON:0ZFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.79%	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	3.02%	188
Apr 10, 2026	13.12	13.12	12.74	12.90	12.90	-1.65%	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
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