Zephyr Energy plc (AIM:ZPHR)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.906
+0.006 (0.21%)
Nov 6, 2026, 9:38 AM GMT
Zephyr Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.90 | 2.93 | 2.83 | 2.91 | 2.91 | 0.21% | 239,504 |
| Nov 5, 2026 | 3.05 | 3.10 | 2.85 | 2.90 | 2.90 | -4.92% | 2,204,464 |
| Nov 4, 2026 | 3.15 | 3.20 | 3.01 | 3.05 | 3.05 | -3.17% | 1,911,321 |
| Nov 3, 2026 | 3.10 | 3.30 | 3.03 | 3.15 | 3.15 | 1.61% | 3,733,715 |
| Nov 2, 2026 | 3.15 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 1,379,587 |
| Oct 30, 2026 | 3.20 | 3.22 | 3.10 | 3.15 | 3.15 | -1.56% | 840,451 |
| Oct 29, 2026 | 3.15 | 3.40 | 3.10 | 3.20 | 3.20 | 1.59% | 2,906,197 |
| Oct 28, 2026 | 3.10 | 3.21 | 3.00 | 3.15 | 3.15 | 1.61% | 2,627,030 |
| Oct 27, 2026 | 3.10 | 3.20 | 3.10 | 3.10 | 3.10 | - | 56,735 |
| Oct 26, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 2,238,620 |
| Oct 23, 2026 | 3.10 | 3.20 | 3.04 | 3.10 | 3.10 | - | 1,600,311 |
| Oct 22, 2026 | 3.05 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 1,001,024 |
| Oct 21, 2026 | 3.00 | 3.10 | 2.97 | 3.05 | 3.05 | 1.67% | 1,000,382 |
| Oct 20, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 320,878 |
| Oct 19, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 709,215 |
| Oct 16, 2026 | 2.90 | 3.10 | 2.86 | 3.00 | 3.00 | 3.45% | 4,848,024 |
| Oct 15, 2026 | 2.84 | 3.00 | 2.81 | 2.90 | 2.90 | 1.75% | 2,284,531 |
| Oct 14, 2026 | 2.90 | 2.90 | 2.70 | 2.85 | 2.85 | 1.79% | 1,984,006 |
| Oct 13, 2026 | 2.80 | 2.88 | 2.70 | 2.80 | 2.80 | 1.82% | 1,037,280 |
| Oct 12, 2026 | 2.80 | 2.90 | 2.70 | 2.75 | 2.75 | -1.79% | 2,009,318 |
| Oct 9, 2026 | 2.76 | 2.85 | 2.75 | 2.80 | 2.80 | - | 980,847 |
| Oct 8, 2026 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | - | 401,416 |
| Oct 7, 2026 | 2.80 | 2.90 | 2.75 | 2.80 | 2.80 | - | 1,706,149 |
| Oct 6, 2026 | 2.90 | 3.00 | 2.70 | 2.80 | 2.80 | -3.45% | 4,448,254 |
| Oct 5, 2026 | 2.90 | 2.93 | 2.82 | 2.90 | 2.90 | - | 1,488,053 |
| Oct 2, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -1.69% | 623,344 |
| Oct 1, 2026 | 2.94 | 2.94 | 2.90 | 2.95 | 2.95 | 1.72% | 1,332,909 |
| Sep 30, 2026 | 3.00 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 2,186,083 |
| Sep 29, 2026 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | - | 2,260,215 |
| Sep 28, 2026 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | - | 3,140,795 |
| 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 |