LON:0ZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	13.89	13.95	12.75	12.76	12.76	-8.73%	36
Aug 7, 2026	13.33	13.98	13.33	13.98	13.98	12.65%	68
Aug 6, 2026	13.54	13.76	12.41	12.41	12.41	-9.88%	34
Aug 5, 2026	13.90	14.09	13.77	13.77	13.77	1.24%	18
Aug 4, 2026	13.05	13.62	13.00	13.60	13.60	8.56%	38
Aug 3, 2026	12.56	12.56	12.53	12.53	12.53	3.90%	1
Jul 31, 2026	12.92	12.92	12.06	12.06	12.06	-2.58%	3
Jul 30, 2026	12.38	12.38	12.38	12.38	12.38	-2.67%	-
Jul 29, 2026	12.91	12.91	12.72	12.72	12.72	-0.63%	2
Jul 28, 2026	12.80	12.80	12.80	12.80	12.80	8.20%	70
Jul 27, 2026	11.83	11.83	11.83	11.83	11.83	-2.87%	3
Jul 24, 2026	12.33	12.37	12.18	12.18	12.18	-3.18%	17
Jul 23, 2026	12.58	12.58	12.58	12.58	12.58	-4.70%	-
Jul 21, 2026	13.07	13.20	13.07	13.20	13.20	2.17%	6
Jul 20, 2026	13.01	13.17	12.92	12.92	12.92	0.31%	10
Jul 17, 2026	12.37	12.93	12.37	12.88	12.88	-	145
Jul 16, 2026	12.79	12.88	12.79	12.88	12.88	-0.77%	12
Jul 15, 2026	13.27	13.27	12.98	12.98	12.98	-0.46%	169
Jul 14, 2026	13.11	13.37	13.04	13.04	13.04	1.87%	100
Jul 13, 2026	12.82	12.82	12.49	12.80	12.80	-0.93%	78
Jul 10, 2026	12.95	13.24	12.92	12.92	12.92	-1.75%	60
Jul 9, 2026	13.01	13.15	13.01	13.15	13.15	3.87%	2
Jul 8, 2026	12.98	12.98	12.65	12.66	12.66	-0.31%	7
Jul 7, 2026	12.53	12.70	12.53	12.70	12.70	0.55%	1
Jul 6, 2026	12.74	12.89	12.52	12.63	12.63	0.04%	75
Jul 2, 2026	12.71	13.04	12.63	12.63	12.63	1.25%	5
Jul 1, 2026	12.44	12.47	12.44	12.47	12.47	0.24%	6
Jun 30, 2026	12.50	12.50	12.16	12.44	12.44	2.05%	582
Jun 29, 2026	12.65	12.65	12.19	12.19	12.19	-2.09%	214
Jun 26, 2026	12.43	12.45	12.43	12.45	12.45	2.64%	22
Jun 25, 2026	12.19	12.19	12.06	12.13	12.13	1.76%	18
Jun 24, 2026	12.27	12.36	11.91	11.92	11.92	-6.51%	239
Jun 23, 2026	13.39	13.39	12.65	12.75	12.75	-6.52%	82
Jun 22, 2026	13.81	14.10	13.64	13.64	13.64	-1.09%	4,604
Jun 18, 2026	12.50	13.99	12.50	13.79	13.79	8.33%	1,114
Jun 16, 2026	13.11	13.13	12.73	12.73	12.73	-4.07%	22
Jun 15, 2026	13.72	13.72	13.27	13.27	13.27	-1.85%	2
Jun 12, 2026	13.15	13.52	13.15	13.52	13.52	3.05%	6
Jun 11, 2026	13.25	13.25	13.04	13.12	13.12	1.86%	43
Jun 10, 2026	12.68	13.24	12.68	12.88	12.88	3.12%	463
Jun 9, 2026	13.01	13.17	12.49	12.49	12.49	-1.19%	72
Jun 8, 2026	12.80	12.80	12.51	12.64	12.64	2.35%	4
Jun 5, 2026	12.51	12.51	12.35	12.35	12.35	-1.63%	14
Jun 4, 2026	12.45	12.58	12.45	12.56	12.56	2.24%	129
Jun 3, 2026	13.31	13.50	12.28	12.28	12.28	-7.11%	24
Jun 2, 2026	13.12	13.39	12.34	13.22	13.22	4.18%	266
Jun 1, 2026	13.02	13.30	12.67	12.69	12.69	-3.79%	70
May 29, 2026	12.71	13.19	12.71	13.19	13.19	3.86%	5
May 28, 2026	12.70	12.70	12.70	12.70	12.70	-2.68%	-
May 27, 2026	12.78	13.21	12.78	13.05	13.05	3.28%	247