Zephyr Energy plc (AIM:ZPHR)
London · Delayed Price · Currency is GBP · Price in GBX 2.950
-0.270 (-8.39%)
Sep 25, 2026, 5:05 PM GMT
Zephyr Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.08 | 3.10 | 2.89 | 2.95 | 2.95 | -8.39% | 7,725,094 |
| Sep 24, 2026 | 3.12 | 3.22 | 3.22 | 3.22 | 3.22 | 3.87% | 1,420,546 |
| Sep 23, 2026 | 3.08 | 3.20 | 3.00 | 3.10 | 3.10 | 3.33% | 3,276,559 |
| Sep 22, 2026 | 3.10 | 3.10 | 2.90 | 3.00 | 3.00 | - | 282,617 |
| Sep 21, 2026 | 3.10 | 3.10 | 3.02 | 3.00 | 3.00 | -3.23% | 1,125,586 |
| Sep 18, 2026 | 3.09 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 2,437,414 |
| Sep 17, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 3,336,099 |
| Sep 16, 2026 | 3.04 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,812,001 |
| Sep 15, 2026 | 3.10 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,907,621 |
| Sep 14, 2026 | 2.98 | 3.10 | 2.90 | 3.00 | 3.00 | - | 1,124,843 |
| Sep 11, 2026 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | -1.64% | 3,130,030 |
| Sep 10, 2026 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | - | 1,190,122 |
| Sep 9, 2026 | 2.90 | 3.10 | 2.90 | 3.05 | 3.05 | 5.17% | 4,463,266 |
| Sep 8, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 704,774 |
| Sep 7, 2026 | 2.90 | 2.99 | 2.83 | 2.90 | 2.90 | - | 2,532,152 |
| 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 |