LON:0ZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	12.21	12.73	12.21	12.44	12.44	-1.35%	19
Aug 28, 2026	12.96	13.33	12.61	12.61	12.61	-1.94%	187
Aug 27, 2026	12.92	13.13	12.86	12.86	12.86	1.26%	29
Aug 26, 2026	12.87	12.87	12.70	12.70	12.70	-1.32%	10
Aug 25, 2026	12.63	12.87	12.63	12.87	12.87	0.31%	6
Aug 24, 2026	12.66	12.93	12.52	12.83	12.83	4.82%	409
Aug 21, 2026	12.30	12.33	12.24	12.24	12.24	1.83%	20
Aug 20, 2026	12.35	12.35	12.02	12.02	12.02	-1.96%	3
Aug 18, 2026	12.58	12.58	12.26	12.26	12.26	-3.25%	1
Aug 17, 2026	12.88	12.88	12.67	12.67	12.67	-1.62%	89
Aug 14, 2026	13.40	13.40	12.80	12.88	12.88	-0.54%	5
Aug 13, 2026	13.51	13.51	12.95	12.95	12.95	-1.15%	29
Aug 12, 2026	12.70	13.10	12.70	13.10	13.10	2.66%	3
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