Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.660
+0.160 (4.57%)
Mar 5, 2026, 8:11 AM GMT
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.50 | 3.58 | 3.40 | 3.40 | - | -6.85% | 184,964 |
| Mar 3, 2026 | 3.30 | 3.90 | 3.22 | 3.65 | 3.65 | 7.35% | 1,495,673 |
| Mar 2, 2026 | 3.30 | 3.46 | 3.20 | 3.40 | 3.40 | 3.03% | 289,506 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 201,094 |
| Feb 26, 2026 | 3.22 | 3.24 | 3.24 | 3.30 | 3.30 | - | 396,864 |
| Feb 25, 2026 | 3.30 | 3.40 | 3.22 | 3.30 | 3.30 | - | 1,281,246 |
| Feb 24, 2026 | 3.55 | 3.54 | 3.20 | 3.30 | 3.30 | -7.30% | 1,561,913 |
| Feb 23, 2026 | 3.65 | 3.90 | 3.40 | 3.56 | 3.56 | -1.11% | 882,045 |
| Feb 20, 2026 | 3.65 | 3.73 | 3.40 | 3.60 | 3.60 | - | 1,046,359 |
| Feb 19, 2026 | 3.65 | 3.90 | 3.43 | 3.60 | 3.60 | -5.26% | 507,716 |
| Feb 18, 2026 | 3.45 | 3.80 | 3.30 | 3.80 | 3.80 | 10.14% | 986,792 |
| Feb 17, 2026 | 3.50 | 3.60 | 3.30 | 3.45 | 3.45 | 0.29% | 494,379 |
| Feb 16, 2026 | 3.50 | 3.58 | 3.33 | 3.44 | 3.44 | -4.44% | 710,906 |
| Feb 13, 2026 | 3.50 | 3.62 | 3.60 | 3.60 | 3.60 | - | 896,212 |
| Feb 12, 2026 | 3.65 | 3.90 | 3.41 | 3.60 | 3.60 | - | 1,364,634 |
| Feb 11, 2026 | 3.90 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 1,067,820 |
| Feb 10, 2026 | 3.65 | 3.90 | 3.40 | 3.70 | 3.70 | 1.09% | 711,873 |
| Feb 9, 2026 | 3.65 | 3.70 | 3.45 | 3.66 | 3.66 | 0.27% | 727,397 |
| Feb 6, 2026 | 3.65 | 3.90 | 3.40 | 3.65 | 3.65 | -3.95% | 1,572,032 |
| Feb 5, 2026 | 3.78 | 3.80 | 3.80 | 3.80 | 3.80 | 6.15% | 2,121,801 |
| Feb 4, 2026 | 3.65 | 3.90 | 3.40 | 3.58 | 3.58 | 0.56% | 6,287,968 |
| Feb 3, 2026 | 3.60 | 3.58 | 3.56 | 3.56 | 3.56 | -1.11% | 1,212,052 |
| Feb 2, 2026 | 3.65 | 3.90 | 3.40 | 3.60 | 3.60 | -1.37% | 2,315,564 |
| Jan 30, 2026 | 3.50 | 3.46 | 3.46 | 3.65 | 3.65 | 7.35% | 816,545 |
| Jan 29, 2026 | 3.67 | 3.70 | 3.40 | 3.40 | 3.40 | -9.33% | 512,547 |
| Jan 28, 2026 | 3.65 | 3.80 | 3.50 | 3.75 | 3.75 | 2.74% | 1,199,373 |
| Jan 27, 2026 | 3.68 | 3.70 | 3.70 | 3.65 | 3.65 | -0.82% | 700,100 |
| Jan 26, 2026 | 3.35 | 3.80 | 3.20 | 3.68 | 3.68 | 2.22% | 671,752 |
| Jan 23, 2026 | 3.35 | 3.60 | 3.20 | 3.60 | 3.60 | 7.46% | 107,113 |
| Jan 22, 2026 | 3.20 | 3.50 | 3.20 | 3.35 | 3.35 | 4.69% | 1,579,427 |
| Jan 21, 2026 | 3.15 | 3.37 | 3.05 | 3.20 | 3.20 | -3.03% | 880,856 |
| Jan 20, 2026 | 3.35 | 3.50 | 3.00 | 3.30 | 3.30 | -1.49% | 1,030,578 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.20 | 3.35 | 3.35 | -4.29% | 398,444 |
| Jan 16, 2026 | 3.30 | 3.50 | 3.50 | 3.50 | 3.50 | - | 148,369 |
| Jan 15, 2026 | 3.50 | 3.65 | 3.30 | 3.50 | 3.50 | - | 897,001 |
| Jan 14, 2026 | 3.70 | 3.46 | 3.46 | 3.50 | 3.50 | 1.16% | 1,751,194 |
| Jan 13, 2026 | 3.55 | 3.69 | 3.40 | 3.46 | 3.46 | -1.14% | 399,192 |
| Jan 12, 2026 | 3.50 | 3.70 | 3.34 | 3.50 | 3.50 | -2.23% | 2,026,779 |
| Jan 9, 2026 | 3.35 | 3.70 | 3.20 | 3.58 | 3.58 | 6.87% | 1,442,329 |
| Jan 8, 2026 | 3.30 | 3.50 | 3.20 | 3.35 | 3.35 | -1.47% | 1,484,051 |
| Jan 7, 2026 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | - | 1,353,585 |
| Jan 6, 2026 | 3.39 | 3.50 | 3.40 | 3.40 | 3.40 | - | 1,122,340 |
| Jan 5, 2026 | 3.25 | 3.50 | 3.20 | 3.40 | 3.40 | 4.62% | 2,870,481 |
| Jan 2, 2026 | 3.15 | 3.40 | 3.10 | 3.25 | 3.25 | 3.17% | 1,091,264 |
| Dec 31, 2025 | 3.15 | 3.25 | 3.02 | 3.15 | 3.15 | - | 35,941 |
| Dec 30, 2025 | 3.15 | 3.30 | 3.06 | 3.15 | 3.15 | - | 426,114 |
| Dec 29, 2025 | 3.30 | 3.50 | 3.00 | 3.15 | 3.15 | -4.55% | 1,528,715 |
| Dec 24, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 113,822 |
| Dec 23, 2025 | 3.23 | 3.39 | 3.10 | 3.30 | 3.30 | 1.54% | 482,060 |
| Dec 22, 2025 | 3.22 | 3.39 | 3.22 | 3.25 | 3.25 | -3.27% | 425,614 |