LON:ZAPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.62	13.62	13.50	13.60	13.60	0.35%	1,193
Sep 21, 2026	13.50	13.55	13.50	13.55	13.55	0.36%	38
Sep 18, 2026	13.67	13.69	13.48	13.50	13.50	-0.64%	23,701
Sep 17, 2026	13.65	13.69	13.65	13.59	13.59	0.34%	229
Sep 16, 2026	13.54	13.54	13.41	13.54	13.54	0.67%	647
Sep 15, 2026	13.59	13.59	13.59	13.45	13.45	-0.56%	4
Sep 14, 2026	13.75	13.75	13.60	13.53	13.53	-2.60%	347
Sep 11, 2026	13.91	13.91	13.91	13.89	13.89	0.33%	9
Sep 10, 2026	14.04	14.04	13.87	13.84	13.84	-0.76%	8
Sep 9, 2026	14.23	14.23	14.23	13.95	13.95	-1.55%	572
Sep 8, 2026	14.03	14.03	14.01	14.17	14.17	1.61%	44
Sep 7, 2026	13.99	13.99	13.99	13.94	13.94	0.42%	38
Sep 4, 2026	13.83	13.96	13.63	13.89	13.89	0.86%	201
Sep 3, 2026	13.75	13.78	13.68	13.77	13.77	1.40%	7,390
Sep 2, 2026	13.71	13.71	13.67	13.58	13.58	0.07%	49
Sep 1, 2026	13.67	13.67	13.48	13.57	13.57	-1.88%	443
Aug 28, 2026	13.92	13.93	13.92	13.83	13.83	-0.04%	215
Aug 27, 2026	14.12	14.12	13.87	13.83	13.83	-0.68%	50
Aug 26, 2026	13.92	13.95	13.92	13.93	13.93	0.43%	3,257
Aug 25, 2026	13.89	13.89	13.86	13.87	13.87	1.30%	48,933
Aug 24, 2026	13.68	13.73	13.73	13.69	13.69	-0.93%	435
Aug 21, 2026	13.82	13.82	13.82	13.82	13.82	-1.92%	9,919
Aug 20, 2026	14.19	14.19	13.99	14.09	14.09	-0.23%	2,539
Aug 19, 2026	14.15	14.15	14.15	14.12	14.12	-1.56%	2,799
Aug 18, 2026	14.35	14.35	14.35	14.35	14.35	-0.22%	-
Aug 17, 2026	14.45	14.45	14.45	14.38	14.38	-0.48%	1
Aug 14, 2026	14.50	14.37	14.37	14.45	14.45	0.24%	4
Aug 13, 2026	14.33	14.45	14.33	14.41	14.41	0.39%	119
Aug 12, 2026	14.36	14.36	14.36	14.36	14.36	1.08%	-
Aug 11, 2026	14.14	14.20	14.14	14.20	14.20	1.05%	36
Aug 10, 2026	14.34	14.34	14.26	14.06	14.06	-0.92%	25
Aug 7, 2026	14.19	14.19	14.19	14.19	14.19	-0.22%	-
Aug 6, 2026	14.30	14.30	14.30	14.22	14.22	0.28%	-
Aug 5, 2026	14.18	14.18	14.18	14.18	14.18	-0.76%	-
Aug 4, 2026	14.31	14.32	14.19	14.29	14.29	0.57%	118
Aug 3, 2026	14.20	14.20	14.20	14.21	14.21	0.18%	180
Jul 31, 2026	14.31	14.31	14.31	14.18	14.18	0.51%	-
Jul 30, 2026	14.02	14.02	14.02	14.11	14.11	0.44%	2
Jul 29, 2026	14.31	14.31	14.31	14.05	14.05	-2.36%	21
Jul 28, 2026	14.39	14.39	14.39	14.39	14.39	-0.42%	-
Jul 27, 2026	14.75	14.75	14.75	14.45	14.45	-1.99%	1,680
Jul 24, 2026	14.80	14.88	14.71	14.74	14.74	-0.22%	1,413
Jul 23, 2026	14.84	14.84	14.84	14.77	14.77	0.98%	2
Jul 22, 2026	14.63	14.63	14.43	14.63	14.63	1.40%	4,015
Jul 21, 2026	14.38	14.38	14.38	14.43	14.43	-0.06%	-
Jul 20, 2026	14.51	14.51	14.51	14.44	14.44	-1.29%	-
Jul 17, 2026	14.56	14.81	14.56	14.63	14.63	0.76%	1,373
Jul 16, 2026	14.60	14.60	14.60	14.51	14.51	-1.59%	1
Jul 15, 2026	14.88	14.88	14.88	14.75	14.75	-0.38%	1
Jul 14, 2026	14.65	14.75	14.75	14.81	14.81	0.88%	40