Zephyr Energy plc (AIM:ZPHR)
London · Delayed Price · Currency is GBP · Price in GBX 3.050
0.00 (0.00%)
May 26, 2026, 5:05 PM GMT
Zephyr Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.05 | 3.14 | 2.80 | 3.05 | 3.05 | - | 12,369,380 |
| May 22, 2026 | 3.10 | 3.20 | 3.00 | 3.05 | 3.05 | -1.61% | 5,486,527 |
| May 21, 2026 | 3.10 | 3.20 | 3.03 | 3.10 | 3.10 | - | 1,128,447 |
| May 20, 2026 | 3.15 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 2,641,904 |
| May 19, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 1,183,393 |
| May 18, 2026 | 3.15 | 3.25 | 3.06 | 3.15 | 3.15 | - | 868,774 |
| May 15, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | -3.67% | 491,299 |
| May 14, 2026 | 3.15 | 3.27 | 3.00 | 3.27 | 3.27 | 3.81% | 1,546,920 |
| May 13, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 490,862 |
| May 12, 2026 | 3.15 | 3.28 | 3.00 | 3.15 | 3.15 | - | 436,762 |
| May 11, 2026 | 3.10 | 3.30 | 3.00 | 3.15 | 3.15 | 1.61% | 935,778 |
| May 8, 2026 | 3.20 | 3.40 | 3.00 | 3.10 | 3.10 | -3.13% | 1,895,338 |
| May 7, 2026 | 3.35 | 3.43 | 3.03 | 3.20 | 3.20 | -4.48% | 6,671,455 |
| May 6, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 1,410,494 |
| May 5, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 521,247 |
| May 1, 2026 | 3.40 | 3.45 | 3.20 | 3.35 | 3.35 | -1.47% | 2,863,458 |
| Apr 30, 2026 | 3.25 | 3.44 | 3.20 | 3.40 | 3.40 | 4.62% | 4,044,426 |
| Apr 29, 2026 | 3.10 | 3.30 | 3.00 | 3.25 | 3.25 | 4.84% | 2,747,302 |
| Apr 28, 2026 | 3.10 | 3.14 | 3.00 | 3.10 | 3.10 | - | 1,927,568 |
| Apr 27, 2026 | 3.00 | 3.17 | 2.93 | 3.10 | 3.10 | 3.33% | 3,730,685 |
| Apr 24, 2026 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -1.64% | 3,732,353 |
| Apr 23, 2026 | 3.10 | 3.20 | 3.00 | 3.05 | 3.05 | -1.61% | 3,030,628 |
| Apr 22, 2026 | 3.10 | 3.09 | 3.03 | 3.10 | 3.10 | - | 813,106 |
| Apr 21, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 6,341,093 |
| Apr 20, 2026 | 3.15 | 3.30 | 3.00 | 3.10 | 3.10 | -1.59% | 2,427,958 |
| Apr 17, 2026 | 3.20 | 3.30 | 3.00 | 3.15 | 3.15 | -1.56% | 2,795,338 |
| Apr 16, 2026 | 3.25 | 3.40 | 3.10 | 3.20 | 3.20 | -1.54% | 3,049,520 |
| Apr 15, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 8,455,032 |
| Apr 14, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 7,682,551 |
| Apr 13, 2026 | 3.30 | 3.30 | 3.10 | 3.25 | 3.25 | -1.52% | 2,955,974 |
| Apr 10, 2026 | 3.20 | 3.40 | 3.21 | 3.30 | 3.30 | 3.12% | 4,559,859 |
| Apr 9, 2026 | 3.25 | 3.40 | 3.00 | 3.20 | 3.20 | -5.88% | 18,600,310 |
| Apr 8, 2026 | 3.40 | 3.60 | 3.10 | 3.40 | 3.40 | -1.45% | 3,745,115 |
| Apr 7, 2026 | 3.55 | 3.70 | 3.30 | 3.45 | 3.45 | -2.82% | 2,444,433 |
| Apr 2, 2026 | 3.60 | 3.70 | 3.40 | 3.55 | 3.55 | -1.39% | 728,431 |
| Apr 1, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | - | 1,426,604 |
| Mar 31, 2026 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 4,420,157 |
| Mar 30, 2026 | 3.40 | 3.80 | 3.30 | 3.70 | 3.70 | 8.82% | 7,794,312 |
| Mar 27, 2026 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 1.49% | 3,398,934 |
| Mar 26, 2026 | 3.30 | 3.48 | 3.10 | 3.35 | 3.35 | 1.52% | 5,463,666 |
| Mar 25, 2026 | 3.35 | 3.39 | 3.10 | 3.30 | 3.30 | -1.49% | 3,067,459 |
| Mar 24, 2026 | 3.40 | 3.70 | 3.20 | 3.35 | 3.35 | -1.47% | 3,463,761 |
| Mar 23, 2026 | 3.70 | 3.83 | 3.30 | 3.40 | 3.40 | -8.11% | 3,893,324 |
| Mar 20, 2026 | 3.70 | 3.90 | 3.50 | 3.70 | 3.70 | - | 535,180 |
| Mar 19, 2026 | 3.45 | 4.00 | 3.30 | 3.70 | 3.70 | 7.25% | 2,696,360 |
| Mar 18, 2026 | 3.45 | 3.60 | 3.30 | 3.45 | 3.45 | - | 1,048,323 |
| Mar 17, 2026 | 3.45 | 3.58 | 3.30 | 3.45 | 3.45 | - | 974,543 |
| Mar 16, 2026 | 3.55 | 3.70 | 3.30 | 3.45 | 3.45 | -2.82% | 3,938,514 |
| Mar 13, 2026 | 3.55 | 3.70 | 3.48 | 3.55 | 3.55 | - | 2,491,670 |
| Mar 12, 2026 | 3.55 | 3.70 | 3.45 | 3.55 | 3.55 | - | 1,428,008 |