Zephyr Energy plc (AIM:ZPHR)
London · Delayed Price · Currency is GBP · Price in GBX 3.290
+0.040 (1.23%)
Mar 5, 2026, 12:30 PM GMT
Zephyr Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 2,145,799 |
| Mar 3, 2026 | 3.35 | 3.70 | 3.10 | 3.25 | 3.25 | -7.14% | 3,220,244 |
| Mar 2, 2026 | 3.45 | 3.70 | 3.30 | 3.50 | 3.50 | 2.94% | 2,882,223 |
| Feb 27, 2026 | 3.45 | 3.60 | 3.30 | 3.40 | 3.40 | -1.45% | 1,045,756 |
| Feb 26, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 1,517,620 |
| Feb 25, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 175,598 |
| Feb 24, 2026 | 3.45 | 3.55 | 3.32 | 3.50 | 3.50 | 1.45% | 826,354 |
| Feb 23, 2026 | 3.30 | 3.60 | 3.24 | 3.45 | 3.45 | 4.55% | 3,638,649 |
| Feb 20, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | 1.54% | 986,530 |
| Feb 19, 2026 | 3.25 | 3.30 | 3.10 | 3.25 | 3.25 | - | 2,967,753 |
| Feb 18, 2026 | 3.25 | 3.30 | 3.10 | 3.25 | 3.25 | - | 2,451,685 |
| Feb 17, 2026 | 3.55 | 3.60 | 3.20 | 3.25 | 3.25 | -8.45% | 6,611,936 |
| Feb 16, 2026 | 4.00 | 4.20 | 3.23 | 3.55 | 3.55 | -11.25% | 21,329,300 |
| Feb 13, 2026 | 3.95 | 4.34 | 3.90 | 4.00 | 4.00 | - | 10,602,390 |
| Feb 12, 2026 | 3.68 | 4.10 | 3.50 | 4.00 | 4.00 | 11.11% | 7,741,855 |
| Feb 11, 2026 | 3.50 | 3.70 | 3.40 | 3.60 | 3.60 | 2.86% | 8,869,341 |
| Feb 10, 2026 | 3.65 | 3.80 | 3.26 | 3.50 | 3.50 | -4.11% | 3,580,265 |
| Feb 9, 2026 | 3.60 | 4.00 | 3.50 | 3.65 | 3.65 | 1.39% | 7,679,917 |
| Feb 6, 2026 | 3.15 | 3.80 | 3.00 | 3.60 | 3.60 | 14.29% | 14,367,230 |
| Feb 5, 2026 | 2.85 | 3.40 | 2.86 | 3.15 | 3.15 | 10.53% | 12,422,860 |
| Feb 4, 2026 | 3.00 | 3.10 | 2.80 | 2.85 | 2.85 | -5.00% | 3,952,930 |
| Feb 3, 2026 | 2.95 | 3.10 | 2.82 | 3.00 | 3.00 | 1.69% | 807,089 |
| Feb 2, 2026 | 3.00 | 3.10 | 2.85 | 2.95 | 2.95 | -1.67% | 1,174,340 |
| Jan 30, 2026 | 2.95 | 3.10 | 2.80 | 3.00 | 3.00 | 1.69% | 2,953,318 |
| Jan 29, 2026 | 2.90 | 3.10 | 2.80 | 2.95 | 2.95 | -1.67% | 3,290,790 |
| Jan 28, 2026 | 2.70 | 3.00 | 2.85 | 3.00 | 3.00 | 7.14% | 1,090,370 |
| Jan 27, 2026 | 2.74 | 2.90 | 2.50 | 2.80 | 2.80 | 1.82% | 3,798,446 |
| Jan 26, 2026 | 2.70 | 2.70 | 2.70 | 2.75 | 2.75 | - | 1,806,682 |
| Jan 23, 2026 | 2.85 | 3.00 | 2.70 | 2.75 | 2.75 | -3.51% | 2,175,866 |
| Jan 22, 2026 | 2.65 | 2.98 | 2.65 | 2.85 | 2.85 | 7.55% | 1,718,723 |
| Jan 21, 2026 | 2.60 | 2.78 | 2.50 | 2.65 | 2.65 | 1.92% | 7,130,793 |
| Jan 20, 2026 | 2.76 | 2.84 | 2.50 | 2.60 | 2.60 | -8.77% | 5,099,875 |
| Jan 19, 2026 | 3.00 | 3.10 | 2.66 | 2.85 | 2.85 | -5.00% | 4,923,750 |
| Jan 16, 2026 | 2.84 | 3.10 | 2.84 | 3.00 | 3.00 | 5.26% | 3,031,317 |
| Jan 15, 2026 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 6,172,822 |
| Jan 14, 2026 | 2.50 | 3.20 | 2.50 | 2.90 | 2.90 | 16.00% | 14,593,110 |
| Jan 13, 2026 | 2.45 | 2.55 | 2.38 | 2.50 | 2.50 | 2.04% | 2,998,876 |
| Jan 12, 2026 | 2.50 | 2.60 | 2.38 | 2.45 | 2.45 | -2.00% | 1,458,577 |
| Jan 9, 2026 | 2.50 | 2.60 | 2.46 | 2.50 | 2.50 | - | 1,170,648 |
| Jan 8, 2026 | 2.40 | 2.55 | 2.40 | 2.50 | 2.50 | 4.17% | 2,791,029 |
| Jan 7, 2026 | 2.38 | 2.50 | 2.31 | 2.40 | 2.40 | - | 2,190,444 |
| Jan 6, 2026 | 2.40 | 2.48 | 2.33 | 2.40 | 2.40 | - | 1,529,245 |
| Jan 5, 2026 | 2.40 | 2.45 | 2.32 | 2.40 | 2.40 | - | 1,510,076 |
| Jan 2, 2026 | 2.40 | 2.60 | 2.31 | 2.40 | 2.40 | - | 6,419,935 |
| Dec 31, 2025 | 2.55 | 2.60 | 2.25 | 2.40 | 2.40 | -5.88% | 4,532,270 |
| Dec 30, 2025 | 2.75 | 2.95 | 2.35 | 2.55 | 2.55 | -7.27% | 6,704,750 |
| Dec 29, 2025 | 2.75 | 2.89 | 2.62 | 2.75 | 2.75 | - | 1,930,470 |
| Dec 24, 2025 | 2.70 | 2.80 | 2.64 | 2.75 | 2.75 | 1.85% | 1,388,529 |
| Dec 23, 2025 | 2.55 | 2.70 | 2.57 | 2.70 | 2.70 | 5.88% | 2,133,897 |
| Dec 22, 2025 | 2.55 | 2.68 | 2.48 | 2.55 | 2.55 | - | 2,667,772 |