Zephyr Energy plc (AIM:ZPHR)
London · Delayed Price · Currency is GBP · Price in GBX 2.800
+0.016 (0.57%)
Sep 10, 2025, 4:36 PM GMT+1
Zephyr Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.80 | 2.84 | 2.75 | 2.80 | 2.80 | - | 3,034,270 |
| Sep 9, 2025 | 2.85 | 2.90 | 2.70 | 2.80 | 2.80 | -1.75% | 4,836,461 |
| Sep 8, 2025 | 2.85 | 2.99 | 2.80 | 2.85 | 2.85 | - | 4,759,102 |
| Sep 5, 2025 | 2.95 | 3.00 | 2.81 | 2.85 | 2.85 | -3.39% | 2,525,173 |
| Sep 4, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.67% | 3,010,869 |
| Sep 3, 2025 | 3.10 | 3.14 | 2.91 | 3.00 | 3.00 | -9.09% | 2,055,906 |
| Sep 2, 2025 | 3.10 | 3.30 | 2.90 | 3.30 | 3.30 | - | 370,297 |
| Sep 1, 2025 | 3.13 | 3.30 | 2.90 | 3.30 | 3.30 | 10.00% | 940,880 |
| Aug 29, 2025 | 3.16 | 3.30 | 3.00 | 3.00 | 3.00 | -3.23% | 1,935,291 |
| Aug 28, 2025 | 2.92 | 3.20 | 2.92 | 3.10 | 3.10 | -0.32% | 3,231,066 |
| Aug 27, 2025 | 2.85 | 3.11 | 2.80 | 3.11 | 3.11 | 4.71% | 6,137,079 |
| Aug 26, 2025 | 3.24 | 3.24 | 2.83 | 2.97 | 2.97 | -7.19% | 4,779,487 |
| Aug 22, 2025 | 3.30 | 3.30 | 3.00 | 3.20 | 3.20 | - | 2,974,134 |
| Aug 21, 2025 | 3.12 | 3.39 | 3.00 | 3.20 | 3.20 | 3.23% | 11,478,572 |
| Aug 20, 2025 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 2,784,610 |
| Aug 19, 2025 | 3.11 | 3.19 | 3.00 | 3.05 | 3.05 | -1.61% | 7,463,426 |
| Aug 18, 2025 | 2.92 | 3.14 | 2.82 | 3.10 | 3.10 | 8.77% | 9,430,968 |
| Aug 15, 2025 | 2.83 | 2.93 | 2.73 | 2.85 | 2.85 | 1.79% | 3,119,422 |
| Aug 14, 2025 | 2.83 | 2.88 | 2.74 | 2.80 | 2.80 | - | 3,709,913 |
| Aug 13, 2025 | 2.90 | 2.90 | 2.70 | 2.80 | 2.80 | - | 3,654,730 |
| Aug 12, 2025 | 2.74 | 2.88 | 2.74 | 2.80 | 2.80 | - | 2,406,736 |
| Aug 11, 2025 | 2.85 | 2.87 | 2.70 | 2.80 | 2.80 | -3.45% | 3,262,548 |
| Aug 8, 2025 | 2.80 | 3.09 | 2.80 | 2.90 | 2.90 | -3.33% | 7,497,409 |
| Aug 7, 2025 | 2.95 | 3.00 | 2.81 | 3.00 | 3.00 | 1.69% | 1,937,995 |
| Aug 6, 2025 | 2.96 | 3.03 | 2.91 | 2.95 | 2.95 | -1.67% | 2,348,149 |
| Aug 5, 2025 | 2.94 | 3.04 | 2.86 | 3.00 | 3.00 | 1.69% | 2,222,186 |
| Aug 4, 2025 | 2.88 | 2.97 | 2.83 | 2.95 | 2.95 | - | 1,646,302 |
| Aug 1, 2025 | 2.94 | 3.02 | 2.87 | 2.95 | 2.95 | - | 1,265,052 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.82 | 2.95 | 2.95 | 1.72% | 2,789,895 |
| Jul 30, 2025 | 2.82 | 2.96 | 2.82 | 2.90 | 2.90 | - | 1,480,477 |
| Jul 29, 2025 | 2.81 | 3.00 | 2.80 | 2.90 | 2.90 | 1.75% | 3,274,818 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | - | 869,295 |
| Jul 25, 2025 | 2.86 | 2.86 | 2.82 | 2.85 | 2.85 | - | 724,247 |
| Jul 24, 2025 | 2.84 | 2.88 | 2.80 | 2.85 | 2.85 | -1.72% | 4,159,110 |
| Jul 23, 2025 | 2.86 | 2.90 | 2.82 | 2.90 | 2.90 | 1.75% | 4,826,265 |
| Jul 22, 2025 | 2.92 | 2.97 | 2.81 | 2.85 | 2.85 | -3.39% | 3,020,410 |
| Jul 21, 2025 | 2.96 | 2.98 | 2.91 | 2.95 | 2.95 | - | 3,985,444 |
| Jul 18, 2025 | 2.93 | 2.97 | 2.80 | 2.95 | 2.95 | 1.72% | 2,874,151 |
| Jul 17, 2025 | 3.09 | 3.09 | 2.80 | 2.90 | 2.90 | -3.33% | 5,313,997 |
| Jul 16, 2025 | 2.81 | 3.00 | 2.80 | 3.00 | 3.00 | 1.69% | 6,420,893 |
| Jul 15, 2025 | 2.93 | 2.95 | 2.81 | 2.95 | 2.95 | - | 3,302,205 |
| Jul 14, 2025 | 2.88 | 3.10 | 2.80 | 2.95 | 2.95 | - | 48,332,056 |
| Jul 11, 2025 | 2.98 | 2.98 | 2.83 | 2.95 | 2.95 | -1.67% | 2,611,146 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | - | 2,826,680 |
| Jul 9, 2025 | 2.93 | 3.05 | 2.92 | 3.00 | 3.00 | - | 1,379,316 |
| Jul 8, 2025 | 2.91 | 3.05 | 2.91 | 3.00 | 3.00 | 1.69% | 2,226,186 |
| Jul 7, 2025 | 3.03 | 3.03 | 2.91 | 2.95 | 2.95 | -3.28% | 2,319,623 |
| Jul 4, 2025 | 3.08 | 3.13 | 2.91 | 3.05 | 3.05 | -1.61% | 2,070,069 |
| Jul 3, 2025 | 3.00 | 3.13 | 3.00 | 3.10 | 3.10 | - | 1,837,689 |
| Jul 2, 2025 | 3.03 | 3.13 | 3.03 | 3.10 | 3.10 | - | 1,113,652 |