LON:0ZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.40	12.40	10.74	12.10	12.10	-1.87%	99
May 6, 2026	12.09	12.55	12.05	12.33	12.33	2.49%	130
May 5, 2026	11.79	12.10	11.79	12.03	12.03	2.21%	24
May 4, 2026	11.55	12.38	11.55	11.77	11.77	2.79%	2,617
May 1, 2026	12.00	12.00	11.42	11.45	11.45	0.70%	35
Apr 30, 2026	11.25	11.39	11.25	11.37	11.37	2.84%	4
Apr 29, 2026	10.98	11.24	10.92	11.06	11.06	-1.72%	8
Apr 28, 2026	10.95	11.25	10.92	11.25	11.25	-0.79%	18
Apr 27, 2026	11.53	11.53	11.15	11.34	11.34	0.53%	9
Apr 24, 2026	11.37	11.37	11.15	11.28	11.28	-0.44%	8
Apr 23, 2026	11.65	11.65	11.33	11.33	11.33	-1.31%	3
Apr 22, 2026	11.60	11.60	11.48	11.48	11.48	-3.20%	874
Apr 21, 2026	11.41	12.10	11.41	11.86	11.86	0.94%	300
Apr 20, 2026	11.79	11.91	11.75	11.75	11.75	2.17%	846
Apr 17, 2026	11.28	11.70	11.02	11.50	11.50	4.07%	94
Apr 16, 2026	10.86	11.08	10.86	11.05	11.05	4.15%	20
Apr 14, 2026	10.52	10.97	10.52	10.61	10.61	-0.19%	2,007
Apr 13, 2026	10.27	10.63	10.09	10.63	10.63	2.66%	557
Apr 10, 2026	10.36	10.36	10.36	10.36	10.36	-1.38%	18
Apr 9, 2026	10.50	10.50	10.50	10.50	10.50	-3.58%	4
Apr 8, 2026	10.89	10.89	10.89	10.89	10.89	10.67%	10
Apr 7, 2026	10.11	10.11	9.84	9.84	9.84	-4.74%	11
Apr 2, 2026	9.98	10.33	9.94	10.33	10.33	-2.51%	396
Apr 1, 2026	10.33	10.60	10.23	10.60	10.60	4.70%	138
Mar 31, 2026	10.13	10.13	10.01	10.12	10.12	0.40%	17
Mar 30, 2026	10.50	10.92	9.98	10.08	10.08	-7.61%	55
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%	18
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