LON:0ZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	16.78	16.90	16.52	16.74	16.74	-1.96%	2
Nov 9, 2026	15.19	17.08	15.11	17.08	17.08	13.46%	36
Nov 6, 2026	13.94	15.79	13.50	15.05	15.05	-6.75%	1,747
Nov 5, 2026	17.07	17.33	16.14	16.14	16.14	-5.06%	123
Nov 4, 2026	16.58	17.00	16.57	17.00	17.00	6.92%	12
Nov 3, 2026	15.34	15.90	15.34	15.90	15.90	-1.09%	8
Nov 2, 2026	16.07	16.32	15.80	16.08	16.08	1.29%	67
Oct 30, 2026	16.20	16.35	15.24	15.87	15.87	-4.40%	991
Oct 29, 2026	16.62	17.00	16.36	16.60	16.60	0.36%	139
Oct 28, 2026	15.92	16.54	15.92	16.54	16.54	-0.36%	35
Oct 27, 2026	16.77	16.77	16.60	16.60	16.60	1.50%	2
Oct 26, 2026	16.12	16.36	16.12	16.36	16.36	-1.13%	34
Oct 23, 2026	16.34	16.73	16.30	16.54	16.54	5.63%	215
Oct 22, 2026	15.90	16.20	15.63	15.66	15.66	-4.16%	32
Oct 21, 2026	15.63	16.34	15.63	16.34	16.34	2.90%	292
Oct 20, 2026	15.76	15.91	15.21	15.88	15.88	0.83%	39
Oct 19, 2026	15.49	15.82	15.49	15.75	15.75	4.03%	31
Oct 16, 2026	16.11	16.19	15.11	15.14	15.14	-8.19%	1,297
Oct 15, 2026	14.61	16.68	14.37	16.49	16.49	15.48%	1,208
Oct 14, 2026	14.22	14.47	14.01	14.28	14.28	1.28%	290
Oct 13, 2026	13.86	14.10	13.76	14.10	14.10	5.30%	1,381
Oct 12, 2026	13.45	13.45	13.25	13.39	13.39	4.61%	21
Oct 9, 2026	13.04	13.04	12.80	12.80	12.80	-1.50%	1
Oct 8, 2026	13.18	13.18	12.82	13.00	13.00	-1.55%	565
Oct 7, 2026	13.54	13.54	13.20	13.20	13.20	-3.79%	1,300
Oct 6, 2026	13.48	13.92	13.48	13.72	13.72	-1.51%	107
Oct 5, 2026	14.13	14.13	13.77	13.93	13.93	-1.69%	104
Oct 2, 2026	13.26	14.23	12.82	14.17	14.17	10.27%	966
Oct 1, 2026	12.50	12.85	12.50	12.85	12.85	1.10%	6
Sep 30, 2026	13.01	13.19	12.71	12.71	12.71	-0.70%	268
Sep 29, 2026	12.85	13.06	12.62	12.80	12.80	1.51%	15
Sep 28, 2026	12.60	12.76	12.60	12.61	12.61	-1.48%	1
Sep 25, 2026	12.94	12.94	12.80	12.80	12.80	-0.39%	1
Sep 24, 2026	12.67	13.00	12.67	12.85	12.85	-0.08%	2
Sep 23, 2026	12.96	12.96	12.84	12.86	12.86	-0.58%	68
Sep 22, 2026	13.25	13.25	12.58	12.94	12.94	1.73%	32
Sep 21, 2026	12.93	12.93	12.66	12.72	12.72	0.91%	834
Sep 18, 2026	12.80	12.80	12.60	12.60	12.60	-0.24%	2
Sep 17, 2026	13.00	13.00	12.63	12.63	12.63	0.08%	16
Sep 16, 2026	12.71	12.71	12.48	12.62	12.62	0.96%	5
Sep 15, 2026	12.45	12.54	12.45	12.50	12.50	-2.34%	65
Sep 14, 2026	12.80	12.80	12.41	12.80	12.80	6.84%	23
Sep 11, 2026	12.08	12.25	11.98	11.98	11.98	-	15
Sep 10, 2026	12.40	12.40	11.98	11.98	11.98	-2.51%	17
Sep 9, 2026	12.58	12.58	12.23	12.29	12.29	0.15%	15
Sep 8, 2026	12.47	12.47	12.27	12.27	12.27	-0.57%	101
Sep 4, 2026	12.45	12.48	12.34	12.34	12.34	-1.44%	171
Sep 3, 2026	12.69	12.77	12.52	12.52	12.52	-0.16%	181
Sep 2, 2026	12.45	12.54	12.45	12.54	12.54	3.47%	4,701
Sep 1, 2026	12.45	12.81	12.12	12.12	12.12	-2.57%	37