Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lanzatech Globa (LNZA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3012 0.3087 0.2852 0.3094 18,941
17th Jul 2025 (Thu) 0.3076 0.3125 0.2907 0.3079 86,217
16th Jul 2025 (Wed) 0.2849 0.2899 0.27 0.2906 40,569
15th Jul 2025 (Tue) 0.29 0.2929 0.2802 0.292 40,484
14th Jul 2025 (Mon) 0.2873 0.2921 0.2804 0.2939 22,844
11th Jul 2025 (Fri) 0.2955 0.30 0.2736 0.2894 101,416
10th Jul 2025 (Thu) 0.3075 0.3168 0.2923 0.2955 95,693
9th Jul 2025 (Wed) 0.3106 0.3201 0.3028 0.316 54,193
8th Jul 2025 (Tue) 0.2802 0.3165 0.2741 0.3084 97,154
7th Jul 2025 (Mon) 0.2743 0.2901 0.2665 0.274 58,440
4th Jul 2025 (Fri) 0.2789 0.2829 0.27 0.28 15,612
3rd Jul 2025 (Thu) 0.2789 0.2829 0.27 0.28 15,612
2nd Jul 2025 (Wed) 0.2832 0.29 0.2715 0.283 40,672
1st Jul 2025 (Tue) 0.2712 0.2909 0.2621 0.2842 40,878
30th Jun 2025 (Mon) 0.2535 0.2803 0.2451 0.2712 71,736
27th Jun 2025 (Fri) 0.3106 0.3313 0.291 0.25 123,759
26th Jun 2025 (Thu) 0.325 0.325 0.2902 0.3096 46,316
25th Jun 2025 (Wed) 0.2894 0.3349 0.2822 0.3378 100,698
24th Jun 2025 (Tue) 0.284 0.3072 0.2641 0.307 100,679
23rd Jun 2025 (Mon) 0.2655 0.2886 0.26 0.2833 63,603
20th Jun 2025 (Fri) 0.2775 0.285 0.2629 0.2868 30,436
19th Jun 2025 (Thu) 0.274 0.294 0.2551 0.2688 32,404
18th Jun 2025 (Wed) 0.274 0.294 0.2551 0.2688 32,404
17th Jun 2025 (Tue) 0.294 0.3003 0.2704 0.2701 33,633
16th Jun 2025 (Mon) 0.2701 0.2997 0.266 0.3012 27,818
13th Jun 2025 (Fri) 0.29 0.29 0.2652 0.2691 22,949
12th Jun 2025 (Thu) 0.3159 0.3159 0.2845 0.2966 80,088
11th Jun 2025 (Wed) 0.3296 0.3426 0.3108 0.316 29,271
10th Jun 2025 (Tue) 0.312 0.355 0.3051 0.3437 75,016
9th Jun 2025 (Mon) 0.267 0.3385 0.267 0.334 212,312
6th Jun 2025 (Fri) 0.2429 0.295 0.2303 0.287 1,237,301
5th Jun 2025 (Thu) 0.2307 0.25 0.2269 0.2432 38,005
4th Jun 2025 (Wed) 0.225 0.2395 0.2151 0.2313 76,387
3rd Jun 2025 (Tue) 0.2171 0.24 0.2021 0.2123 93,499
2nd Jun 2025 (Mon) 0.246 0.2701 0.21 0.2121 202,088
30th May 2025 (Fri) 0.2467 0.4099 0.246 0.2822 1,717,767
29th May 2025 (Thu) 0.2473 0.2571 0.2302 0.2416 44,867
28th May 2025 (Wed) 0.2039 0.2599 0.2031 0.2077 171,767
27th May 2025 (Tue) 0.195 0.1974 0.1896 0.1919 119,964
26th May 2025 (Mon) 0.199 0.199 0.199 0.199 0
24th May 2025 (Sat) 0.1951 0.1989 0.195 0.199 62,978
23rd May 2025 (Fri) 0.1951 0.1989 0.195 0.195 62,978
22nd May 2025 (Thu) 0.211 0.2165 0.2051 0.2062 65,184
21st May 2025 (Wed) 0.2325 0.2463 0.2161 0.2161 77,146
20th May 2025 (Tue) 0.241 0.2427 0.2317 0.2364 44,078
19th May 2025 (Mon) 0.235 0.255 0.2308 0.2472 149,111
FTSE 100 Latest
Value8,992.12
Change19.48