LON:0ZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.91	11.07	10.91	10.91	10.91	-3.02%	93
Mar 26, 2026	11.25	11.25	11.25	11.25	11.25	-4.01%	15
Mar 25, 2026	11.70	11.95	11.70	11.72	11.72	-1.26%	17
Mar 24, 2026	11.47	11.87	11.47	11.87	11.87	2.95%	755
Mar 23, 2026	11.35	11.53	11.06	11.53	11.53	2.22%	21
Mar 20, 2026	11.49	11.49	11.28	11.28	11.28	2.83%	4
Mar 19, 2026	11.11	11.20	10.97	10.97	10.97	-3.90%	33
Mar 18, 2026	11.53	11.53	11.35	11.42	11.42	-3.30%	126
Mar 17, 2026	12.60	12.60	11.80	11.81	11.81	-7.34%	167
Mar 16, 2026	13.22	13.27	12.64	12.74	12.74	-2.56%	554
Mar 13, 2026	11.70	13.20	11.36	13.08	13.08	-3.00%	1,122
Mar 12, 2026	13.51	13.57	13.48	13.48	13.48	-	73
Mar 11, 2026	13.48	13.48	13.48	13.48	13.48	0.60%	4
Mar 10, 2026	13.23	13.40	13.03	13.40	13.40	2.92%	28
Mar 9, 2026	13.02	13.02	13.02	13.02	13.02	3.42%	-
Mar 6, 2026	12.59	12.59	12.59	12.59	12.59	-0.08%	1
Mar 5, 2026	12.60	12.60	12.60	12.60	12.60	-1.41%	6
Mar 4, 2026	12.78	12.78	12.78	12.78	12.78	2.08%	2
Mar 3, 2026	12.19	12.52	12.19	12.52	12.52	0.16%	60
Mar 2, 2026	12.40	12.65	12.11	12.50	12.50	-1.22%	70
Feb 27, 2026	12.73	12.73	12.20	12.66	12.65	1.73%	125
Feb 25, 2026	12.44	12.44	12.44	12.44	12.44	7.61%	1
Feb 23, 2026	11.91	11.91	11.56	11.56	11.56	-2.36%	443
Feb 19, 2026	11.38	11.84	11.38	11.84	11.84	0.25%	4
Feb 18, 2026	11.81	11.81	11.81	11.81	11.81	-0.08%	1
Feb 17, 2026	12.12	12.12	11.56	11.82	11.82	5.14%	8
Feb 12, 2026	10.97	11.34	10.91	11.24	11.24	-2.67%	345
Feb 11, 2026	11.63	11.63	11.55	11.55	11.55	-5.30%	84
Feb 10, 2026	12.50	12.50	11.80	12.20	12.20	1.30%	21
Feb 9, 2026	12.06	12.06	11.62	12.04	12.04	-	2
Feb 6, 2026	12.00	12.04	11.78	12.04	12.04	2.12%	41
Feb 4, 2026	12.06	12.06	11.79	11.79	11.79	-2.00%	125
Feb 3, 2026	12.32	12.32	12.03	12.03	12.03	-1.23%	6
Feb 2, 2026	11.68	12.18	11.68	12.18	12.18	2.78%	20
Jan 30, 2026	12.04	12.04	11.60	11.85	11.85	-1.41%	9
Jan 29, 2026	12.40	12.40	12.02	12.02	12.02	-2.91%	6
Jan 28, 2026	12.67	13.31	12.33	12.38	12.38	-4.99%	906
Jan 27, 2026	13.03	13.03	13.03	13.03	13.03	-2.40%	19
Jan 26, 2026	13.75	13.75	13.35	13.35	13.35	2.92%	33
Jan 21, 2026	13.15	13.15	12.97	12.97	12.97	-2.11%	315
Jan 20, 2026	13.25	13.25	13.20	13.25	13.25	-3.17%	51
Jan 16, 2026	13.68	13.68	13.68	13.68	13.68	3.59%	2
Jan 14, 2026	13.21	13.21	13.21	13.21	13.21	-2.13%	77
Jan 13, 2026	13.50	13.50	13.50	13.50	13.50	1.87%	12
Jan 12, 2026	13.29	13.29	13.25	13.25	13.25	0.68%	51
Jan 9, 2026	13.16	13.16	13.16	13.16	13.16	0.35%	-
Jan 8, 2026	13.10	13.11	13.10	13.11	13.11	-0.43%	385
Jan 7, 2026	13.16	13.17	13.16	13.17	13.17	-2.44%	365
Jan 6, 2026	13.50	13.50	13.50	13.50	13.50	-2.82%	89
Jan 5, 2026	14.36	14.36	13.89	13.89	13.89	-1.96%	354