LON:XZW0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	48.11	48.19	47.75	47.78	47.78	-1.63%	27,447
Sep 1, 2025	48.53	48.62	48.51	48.57	48.57	0.27%	1,034
Aug 29, 2025	48.68	48.76	48.37	48.44	48.44	-0.45%	12,168
Aug 28, 2025	48.74	48.79	48.66	48.66	48.66	-0.02%	25,897
Aug 27, 2025	48.58	48.67	48.54	48.67	48.67	0.43%	1,992
Aug 26, 2025	48.43	48.51	48.35	48.46	48.46	-0.77%	7,914
Aug 22, 2025	47.84	48.41	47.84	48.84	48.84	1.54%	23,192
Aug 21, 2025	48.12	48.20	47.96	48.10	48.10	0.11%	18,642
Aug 20, 2025	48.20	48.30	48.05	48.04	48.04	-0.84%	1,382
Aug 19, 2025	48.56	48.58	48.44	48.45	48.45	-0.07%	13,966
Aug 18, 2025	48.92	48.95	48.41	48.48	48.48	-0.02%	106,079
Aug 15, 2025	48.65	48.90	48.51	48.49	48.49	0.27%	38,443
Aug 14, 2025	48.47	48.57	48.39	48.36	48.36	-0.31%	4,001
Aug 13, 2025	48.47	48.61	48.37	48.51	48.51	0.65%	256,471
Aug 12, 2025	47.98	48.20	47.98	48.20	48.20	0.45%	2,388
Aug 11, 2025	48.15	48.15	47.97	47.98	47.98	-	12,332
Aug 8, 2025	48.01	48.01	47.83	47.98	47.98	0.54%	708
Aug 7, 2025	47.93	48.11	47.72	47.72	47.72	0.10%	13,280
Aug 6, 2025	47.75	47.99	47.52	47.67	47.67	0.35%	18,301
Aug 5, 2025	47.85	47.87	47.65	47.51	47.51	-0.06%	1,444
Aug 4, 2025	47.10	47.56	47.09	47.53	47.53	1.57%	1,523
Aug 1, 2025	47.24	47.32	46.71	46.80	46.80	-2.06%	5,615
Jul 31, 2025	48.24	48.33	47.78	47.78	47.78	-0.07%	24,331
Jul 30, 2025	47.71	48.05	47.71	47.81	47.81	0.09%	16,468
Jul 29, 2025	47.98	48.16	47.86	47.77	47.77	-0.37%	3,474
Jul 28, 2025	48.32	48.32	48.00	47.94	47.94	-0.21%	1,090
Jul 25, 2025	47.99	47.99	47.92	48.04	48.04	0.01%	1,399
Jul 24, 2025	48.04	48.10	48.03	48.04	48.04	0.56%	39
Jul 23, 2025	47.72	47.72	47.72	47.77	47.77	0.70%	2
Jul 22, 2025	47.45	47.59	47.40	47.44	47.44	-0.39%	762
Jul 21, 2025	47.48	47.85	47.48	47.63	47.63	0.55%	3,204
Jul 18, 2025	47.50	47.55	47.42	47.36	47.36	0.09%	4,291
Jul 17, 2025	47.19	47.32	47.19	47.32	47.32	1.11%	848
Jul 16, 2025	46.69	46.95	46.69	46.80	46.80	-0.47%	1,417
Jul 15, 2025	47.22	47.30	47.22	47.02	47.02	0.13%	2,529
Jul 14, 2025	46.69	46.87	46.69	46.96	46.96	0.10%	1,813
Jul 11, 2025	46.99	47.01	46.84	46.91	46.91	-0.45%	1,612
Jul 10, 2025	47.01	47.13	46.99	47.13	47.13	0.38%	1,176
Jul 9, 2025	46.73	47.12	46.69	46.95	46.95	0.57%	61,299
Jul 8, 2025	46.80	46.87	46.71	46.68	46.68	-0.22%	8,017
Jul 7, 2025	46.86	46.89	46.43	46.79	46.79	-0.16%	3,427
Jul 4, 2025	46.87	46.95	46.81	46.86	46.86	-0.57%	727
Jul 3, 2025	46.87	47.13	46.85	47.13	47.13	0.83%	4,103
Jul 2, 2025	46.55	46.84	46.47	46.74	46.74	0.27%	2,610
Jul 1, 2025	46.73	46.73	46.69	46.62	46.62	-0.09%	2,802
Jun 30, 2025	46.82	46.83	46.60	46.66	46.66	0.06%	978
Jun 27, 2025	46.47	46.62	46.38	46.63	46.63	0.93%	13,918
Jun 26, 2025	46.19	46.21	46.12	46.20	46.20	0.75%	130,912
Jun 25, 2025	45.88	45.94	45.86	45.86	45.86	0.08%	2,929
Jun 24, 2025	45.87	45.87	45.72	45.82	45.82	1.69%	134