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!

Lz Technology H (LZMH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.063 0.0656 0.061 0.065 201,603
20th May 2026 (Wed) 0.057 0.067 0.057 0.0632 231,207
19th May 2026 (Tue) 0.0788 0.082 0.0767 0.082 41,295
18th May 2026 (Mon) 0.081 0.0865 0.0774 0.0829 233,666
15th May 2026 (Fri) 0.0815 0.1595 0.078 0.1005 5,689,636
14th May 2026 (Thu) 0.091 0.091 0.0851 0.0842 23,872
13th May 2026 (Wed) 0.087 0.0927 0.082 0.0899 71,423
12th May 2026 (Tue) 0.0916 0.0941 0.0877 0.0895 35,504
11th May 2026 (Mon) 0.0965 0.0987 0.0928 0.097 97,886
8th May 2026 (Fri) 0.0952 0.0969 0.0916 0.0958 102,499
7th May 2026 (Thu) 0.0959 0.1019 0.095 0.0957 323,067
6th May 2026 (Wed) 0.0957 0.102 0.0936 0.101 493,447
5th May 2026 (Tue) 0.0953 0.1128 0.0912 0.1065 2,101,622
4th May 2026 (Mon) 0.0972 0.1023 0.089 0.1005 252,316
1st May 2026 (Fri) 0.1008 0.1047 0.0974 0.1071 113,039
30th Apr 2026 (Thu) 0.0966 0.1063 0.0916 0.1038 86,387
29th Apr 2026 (Wed) 0.0989 0.108 0.0888 0.107 86,570
28th Apr 2026 (Tue) 0.0902 0.1005 0.0859 0.10 278,522
27th Apr 2026 (Mon) 0.1104 0.1121 0.0961 0.1007 167,053
24th Apr 2026 (Fri) 0.12 0.138 0.1111 0.1225 5,626,512
23rd Apr 2026 (Thu) 0.1071 0.1242 0.1029 0.1228 488,658
22nd Apr 2026 (Wed) 0.1185 0.1196 0.1089 0.1163 488,580
21st Apr 2026 (Tue) 0.1579 0.1579 0.1171 0.1319 1,621,854
20th Apr 2026 (Mon) 0.2037 0.2118 0.15 0.155 15,687,713
17th Apr 2026 (Fri) 1.24 1.53 0.1699 0.1736 5,260,316
16th Apr 2026 (Thu) 1.11 1.25 1.10 1.09 49,546
15th Apr 2026 (Wed) 1.23 1.25 1.09 1.11 18,301
14th Apr 2026 (Tue) 1.28 1.30 1.14 1.19 41,012
13th Apr 2026 (Mon) 1.27 1.30 1.16 1.23 6,561
10th Apr 2026 (Fri) 1.465 1.56 1.23 1.23 35,137
9th Apr 2026 (Thu) 1.36 1.645 1.30 1.43 17,325
8th Apr 2026 (Wed) 1.55 1.61 1.32 1.44 16,117
7th Apr 2026 (Tue) 1.695 1.74 1.39 1.60 7,209
6th Apr 2026 (Mon) 1.385 1.81 1.18 1.71 26,219
3rd Apr 2026 (Fri) 1.45 1.48 1.34 1.35 18,805
2nd Apr 2026 (Thu) 1.45 1.48 1.34 1.35 18,805
1st Apr 2026 (Wed) 1.45 1.55 1.36 1.43 10,425
31st Mar 2026 (Tue) 1.545 1.55 1.37 1.45 13,476
30th Mar 2026 (Mon) 1.57 1.66 1.46 1.50 11,115
27th Mar 2026 (Fri) 1.64 1.65 1.51 1.5499 21,395
26th Mar 2026 (Thu) 1.26 1.58 1.26 1.55 40,259
25th Mar 2026 (Wed) 1.31 1.33 1.24 1.27 2,320
24th Mar 2026 (Tue) 1.23 1.38 1.23 1.27 5,009
23rd Mar 2026 (Mon) 1.335 1.35 1.255 1.26 4,071
FTSE 100 Latest
Value10,443.47
Change11.13