Zephyr Energy plc (AIM:ZPHR)
London · Delayed Price · Currency is GBP · Price in GBX 2.949
-0.002 (-0.05%)
Sep 4, 2026, 4:07 PM GMT
Zephyr Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.95 | 3.00 | 2.83 | 2.90 | 2.90 | -1.69% | 706,521 |
| Sep 3, 2026 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | - | 1,153,674 |
| Sep 2, 2026 | 2.92 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 2,326,857 |
| Sep 1, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 446,525 |
| Aug 28, 2026 | 3.00 | 3.10 | 2.93 | 3.00 | 3.00 | - | 634,300 |
| Aug 27, 2026 | 3.00 | 3.05 | 2.81 | 3.00 | 3.00 | - | 8,314,935 |
| Aug 26, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,042,614 |
| Aug 25, 2026 | 3.10 | 3.20 | 2.93 | 3.00 | 3.00 | -3.23% | 1,774,968 |
| Aug 24, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 2,740,333 |
| Aug 21, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 2,762,032 |
| Aug 20, 2026 | 3.05 | 3.10 | 2.92 | 3.00 | 3.00 | -1.64% | 3,335,969 |
| Aug 19, 2026 | 3.10 | 3.16 | 3.02 | 3.05 | 3.05 | -1.61% | 211,590 |
| Aug 18, 2026 | 3.10 | 3.20 | 3.01 | 3.10 | 3.10 | - | 1,259,165 |
| Aug 17, 2026 | 3.10 | 3.20 | 3.03 | 3.10 | 3.10 | - | 1,022,525 |
| Aug 14, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 174,051 |
| Aug 13, 2026 | 3.05 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 1,224,599 |
| Aug 12, 2026 | 3.25 | 3.30 | 3.05 | 3.05 | 3.05 | -6.15% | 6,181,212 |
| Aug 11, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | - | 1,287,495 |
| Aug 10, 2026 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | - | 4,134,137 |
| Aug 7, 2026 | 3.30 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 1,937,863 |
| Aug 6, 2026 | 3.35 | 3.40 | 3.20 | 3.30 | 3.30 | -1.49% | 1,830,378 |
| Aug 5, 2026 | 3.35 | 3.40 | 3.30 | 3.35 | 3.35 | - | 2,070,313 |
| Aug 4, 2026 | 3.45 | 3.50 | 3.30 | 3.35 | 3.35 | -2.90% | 2,471,984 |
| Aug 3, 2026 | 3.50 | 3.60 | 3.37 | 3.45 | 3.45 | -1.43% | 1,791,884 |
| Jul 31, 2026 | 3.45 | 3.60 | 3.40 | 3.50 | 3.50 | 1.45% | 870,522 |
| Jul 30, 2026 | 3.40 | 3.50 | 3.30 | 3.45 | 3.45 | -1.43% | 957,817 |
| Jul 29, 2026 | 3.50 | 3.60 | 3.42 | 3.50 | 3.50 | -1.41% | 2,388,956 |
| Jul 28, 2026 | 3.65 | 3.80 | 3.50 | 3.55 | 3.55 | -2.74% | 2,590,662 |
| Jul 27, 2026 | 3.95 | 4.10 | 3.55 | 3.65 | 3.65 | -3.44% | 4,759,235 |
| Jul 24, 2026 | 3.70 | 3.97 | 3.60 | 3.78 | 3.78 | 2.16% | 5,584,486 |
| Jul 23, 2026 | 3.70 | 3.80 | 3.60 | 3.70 | 3.70 | - | 2,180,904 |
| Jul 22, 2026 | 3.50 | 3.81 | 3.49 | 3.70 | 3.70 | 5.71% | 4,434,271 |
| Jul 21, 2026 | 3.40 | 3.50 | 3.30 | 3.50 | 3.50 | 2.94% | 2,777,455 |
| Jul 20, 2026 | 3.20 | 3.50 | 3.22 | 3.40 | 3.40 | 6.25% | 4,415,435 |
| Jul 17, 2026 | 3.35 | 3.40 | 3.12 | 3.20 | 3.20 | -4.48% | 7,734,299 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.30 | 3.35 | 3.35 | -1.47% | 3,628,291 |
| Jul 15, 2026 | 3.40 | 3.47 | 3.30 | 3.40 | 3.40 | - | 1,251,197 |
| Jul 14, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 2,743,664 |
| Jul 13, 2026 | 3.45 | 3.50 | 3.31 | 3.40 | 3.40 | -1.45% | 2,703,077 |
| Jul 10, 2026 | 3.45 | 3.50 | 3.37 | 3.45 | 3.45 | - | 3,166,080 |
| Jul 9, 2026 | 3.55 | 3.65 | 3.50 | 3.45 | 3.45 | -2.82% | 3,142,594 |
| Jul 8, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 518,366 |
| Jul 7, 2026 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | - | 976,698 |
| Jul 6, 2026 | 3.65 | 3.80 | 3.50 | 3.55 | 3.55 | -4.05% | 3,934,560 |
| Jul 3, 2026 | 3.65 | 3.94 | 3.50 | 3.70 | 3.70 | 1.37% | 3,364,110 |
| Jul 2, 2026 | 3.50 | 3.90 | 3.51 | 3.65 | 3.65 | 6.73% | 14,711,420 |
| Jul 1, 2026 | 3.35 | 3.57 | 3.20 | 3.42 | 3.42 | -0.87% | 6,700,662 |
| Jun 30, 2026 | 3.20 | 3.60 | 3.23 | 3.45 | 3.45 | 4.55% | 8,920,887 |
| Jun 29, 2026 | 3.25 | 3.40 | 3.10 | 3.30 | 3.30 | 1.54% | 2,221,095 |
| Jun 26, 2026 | 3.25 | 3.33 | 3.10 | 3.25 | 3.25 | 1.56% | 1,798,176 |