Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
Oct 6, 2025, 4:12 PM BST
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.75 | 3.84 | 3.62 | 3.80 | 3.80 | 1.33% | 131,620 |
| Oct 3, 2025 | 3.52 | 3.85 | 3.52 | 3.75 | 3.75 | - | 63,466 |
| Oct 2, 2025 | 3.90 | 4.00 | 3.50 | 3.75 | 3.75 | - | 361,839 |
| Oct 1, 2025 | 3.75 | 3.95 | 3.64 | 3.75 | 3.75 | - | 164,306 |
| Sep 30, 2025 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -1.32% | 244,447 |
| Sep 29, 2025 | 3.75 | 3.87 | 3.75 | 3.80 | 3.80 | 1.33% | 263,629 |
| Sep 26, 2025 | 3.87 | 4.00 | 3.50 | 3.75 | 3.75 | - | 220,735 |
| Sep 25, 2025 | 3.65 | 4.00 | 3.50 | 3.75 | 3.75 | 2.74% | 283,756 |
| Sep 24, 2025 | 3.90 | 4.00 | 3.55 | 3.65 | 3.65 | -6.41% | 569,426 |
| Sep 23, 2025 | 4.25 | 4.33 | 3.80 | 3.90 | 3.90 | -3.94% | 957,019 |
| Sep 22, 2025 | 4.10 | 4.50 | 3.80 | 4.06 | 4.06 | 1.50% | 1,473,719 |
| Sep 19, 2025 | 4.10 | 4.10 | 3.79 | 4.00 | 4.00 | 3.90% | 1,315,090 |
| Sep 18, 2025 | 4.10 | 4.10 | 3.70 | 3.85 | 3.85 | -1.28% | 422,793 |
| Sep 17, 2025 | 3.90 | 4.10 | 3.70 | 3.90 | 3.90 | - | 154,079 |
| Sep 16, 2025 | 3.90 | 4.00 | 3.76 | 3.90 | 3.90 | - | 110,823 |
| Sep 15, 2025 | 4.00 | 4.10 | 3.70 | 3.90 | 3.90 | 2.63% | 281,922 |
| Sep 12, 2025 | 3.65 | 3.90 | 3.50 | 3.80 | 3.80 | 4.11% | 209,302 |
| Sep 11, 2025 | 3.65 | 3.88 | 3.50 | 3.65 | 3.65 | - | 128,144 |
| Sep 10, 2025 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | - | 96,343 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.50 | 3.65 | 3.65 | -3.95% | 408,471 |
| Sep 8, 2025 | 4.00 | 4.00 | 3.63 | 3.80 | 3.80 | -5.00% | 283,647 |
| Sep 5, 2025 | 4.00 | 4.20 | 3.80 | 4.00 | 4.00 | - | 62,192 |
| Sep 4, 2025 | 3.86 | 4.20 | 3.80 | 4.00 | 4.00 | 5.26% | 290,870 |
| Sep 3, 2025 | 4.00 | 4.20 | 3.80 | 3.80 | 3.80 | -8.43% | 228,638 |
| Sep 2, 2025 | 3.98 | 4.30 | 3.80 | 4.15 | 4.15 | - | 507,023 |
| Sep 1, 2025 | 4.00 | 4.39 | 3.78 | 4.15 | 4.15 | 7.79% | 907,966 |
| Aug 29, 2025 | 3.90 | 4.00 | 3.30 | 3.85 | 3.85 | 6.94% | 796,575 |
| Aug 28, 2025 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | - | 240,571 |
| Aug 27, 2025 | 3.50 | 3.65 | 3.35 | 3.60 | 3.60 | -1.37% | 905,603 |
| Aug 26, 2025 | 3.70 | 4.00 | 3.40 | 3.65 | 3.65 | -2.67% | 185,787 |
| Aug 22, 2025 | 3.74 | 3.80 | 3.50 | 3.75 | 3.75 | - | 611,592 |
| Aug 21, 2025 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | - | 230,598 |
| Aug 20, 2025 | 3.78 | 4.00 | 3.50 | 3.75 | 3.75 | -7.41% | 378,967 |
| Aug 19, 2025 | 3.84 | 4.05 | 3.80 | 4.05 | 4.05 | - | 231,500 |
| Aug 18, 2025 | 4.05 | 4.05 | 3.85 | 4.05 | 4.05 | - | 59,169 |
| Aug 15, 2025 | 4.13 | 4.30 | 3.88 | 4.05 | 4.05 | -1.22% | 181,937 |
| Aug 14, 2025 | 3.80 | 4.50 | 3.80 | 4.10 | 4.10 | 2.50% | 968,979 |
| Aug 13, 2025 | 4.00 | 4.35 | 3.50 | 4.00 | 4.00 | 6.67% | 533,549 |
| Aug 12, 2025 | 3.72 | 3.95 | 3.66 | 3.75 | 3.75 | - | 174,652 |
| Aug 11, 2025 | 3.36 | 4.00 | 3.36 | 3.75 | 3.75 | 7.14% | 667,236 |
| Aug 8, 2025 | 3.50 | 3.75 | 3.00 | 3.50 | 3.50 | -6.67% | 451,819 |
| Aug 7, 2025 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | 7.14% | 306,282 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.50 | 3.50 | 3.50 | -6.67% | 465,617 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -8.09% | 243,204 |
| Aug 4, 2025 | 3.88 | 4.08 | 3.50 | 4.08 | 4.08 | 8.80% | 153,248 |
| Aug 1, 2025 | 3.65 | 3.90 | 3.58 | 3.75 | 3.75 | - | 136,501 |
| Jul 31, 2025 | 3.90 | 3.90 | 3.62 | 3.75 | 3.75 | - | 228,140 |
| Jul 30, 2025 | 3.79 | 4.08 | 3.50 | 3.75 | 3.75 | - | 254,489 |
| Jul 29, 2025 | 3.82 | 4.00 | 3.50 | 3.75 | 3.75 | -9.64% | 1,125,247 |
| Jul 28, 2025 | 4.50 | 4.50 | 3.80 | 4.15 | 4.15 | -2.35% | 883,945 |