LON:0ZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4
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
May 26, 2026	12.42	12.71	12.31	12.64	12.64	1.81%	345
May 22, 2026	11.71	12.58	11.71	12.41	12.41	14.70%	140
May 21, 2026	10.56	10.82	10.32	10.82	10.82	2.56%	176
May 20, 2026	10.75	10.75	10.48	10.55	10.55	-0.10%	20
May 19, 2026	10.86	11.12	10.56	10.56	10.56	-2.67%	181
May 18, 2026	10.83	11.11	10.83	10.85	10.85	-2.51%	33
May 15, 2026	11.13	11.13	11.13	11.13	11.13	-4.39%	15
May 14, 2026	11.17	11.64	11.17	11.64	11.64	6.50%	11
May 13, 2026	11.57	11.57	10.93	10.93	10.93	-5.37%	251
May 12, 2026	12.08	12.08	11.55	11.55	11.55	-3.99%	45
May 11, 2026	12.29	12.63	11.31	12.03	12.03	-0.58%	101
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