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 (LNZAW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0211 0.0211 0.02 0.021 5,090
18th Sep 2025 (Thu) 0.0221 0.0221 0.0211 0.025 4,626
17th Sep 2025 (Wed) 0.0221 0.0221 0.0221 0.0255 2,509
16th Sep 2025 (Tue) 0.0251 0.0251 0.0231 0.025 1,200
15th Sep 2025 (Mon) 0.0234 0.0254 0.0234 0.0274 34,230
12th Sep 2025 (Fri) 0.0214 0.0246 0.0214 0.0246 0
11th Sep 2025 (Thu) 0.0214 0.0214 0.0197 0.025 6,220
10th Sep 2025 (Wed) 0.0254 0.0254 0.0221 0.0232 3,701
9th Sep 2025 (Tue) 0.0231 0.0265 0.0231 0.0265 1,528
8th Sep 2025 (Mon) 0.0232 0.0232 0.0232 0.0241 381
5th Sep 2025 (Fri) 0.028 0.028 0.0227 0.0227 18
4th Sep 2025 (Thu) 0.028 0.028 0.0238 0.0238 1,202
3rd Sep 2025 (Wed) 0.028 0.0289 0.028 0.0249 3,772
2nd Sep 2025 (Tue) 0.0216 0.0216 0.0216 0.0214 1,451
1st Sep 2025 (Mon) 0.0228 0.0228 0.0223 0.0223 0
29th Aug 2025 (Fri) 0.0228 0.0228 0.0223 0.0223 0
28th Aug 2025 (Thu) 0.0228 0.0231 0.0207 0.0218 14,042
27th Aug 2025 (Wed) 0.0228 0.0228 0.0228 0.0245 100
26th Aug 2025 (Tue) 0.0299 0.0299 0.0299 0.0226 101
25th Aug 2025 (Mon) 0.03 0.03 0.0225 0.0225 2,600
22nd Aug 2025 (Fri) 0.0213 0.0218 0.0213 0.0298 200
21st Aug 2025 (Thu) 0.0272 0.0272 0.0252 0.0252 0
20th Aug 2025 (Wed) 0.0272 0.03 0.0196 0.0228 27,845
19th Aug 2025 (Tue) 0.0201 0.0294 0.017 0.0204 82,351
18th Aug 2025 (Mon) 0.0247 0.0248 0.0188 0.0195 6,953
15th Aug 2025 (Fri) 0.0251 0.0251 0.0196 0.0248 18,722
14th Aug 2025 (Thu) 0.0324 0.0324 0.0301 0.03 51,100
13th Aug 2025 (Wed) 0.0293 0.0376 0.0261 0.03 4,929
12th Aug 2025 (Tue) 0.0332 0.0332 0.0252 0.0389 2,200
11th Aug 2025 (Mon) 0.0334 0.0428 0.0331 0.0437 2,000
8th Aug 2025 (Fri) 0.0356 0.043 0.0356 0.043 0
7th Aug 2025 (Thu) 0.0356 0.0436 0.0356 0.0436 0
6th Aug 2025 (Wed) 0.0356 0.0356 0.0356 0.04 2,150
5th Aug 2025 (Tue) 0.0321 0.0455 0.0317 0.045 335
4th Aug 2025 (Mon) 0.0373 0.0386 0.0373 0.045 413
1st Aug 2025 (Fri) 0.041 0.0417 0.0405 0.0369 309
31st Jul 2025 (Thu) 0.0493 0.0493 0.03 0.033 1,373
30th Jul 2025 (Wed) 0.0301 0.0595 0.028 0.0391 31,825
29th Jul 2025 (Tue) 0.0416 0.0418 0.0416 0.0418 0
28th Jul 2025 (Mon) 0.0416 0.0416 0.04 0.042 5,262
25th Jul 2025 (Fri) 0.06 0.07 0.045 0.0437 28,514
24th Jul 2025 (Thu) 0.0317 0.0598 0.0239 0.0478 137,024
23rd Jul 2025 (Wed) 0.0244 0.028 0.0233 0.023 3,207
22nd Jul 2025 (Tue) 0.0249 0.032 0.0223 0.023 28,750
FTSE 100 Latest
Value9,216.67
Change-11.44