Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.600
+0.250 (7.46%)
Jan 23, 2026, 4:35 PM GMT
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.48 | 3.48 | 3.25 | 3.25 | - | -3.13% | 44,541 |
| 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 |
| Dec 19, 2025 | 3.35 | 3.44 | 3.00 | 3.36 | 3.36 | 0.30% | 264,474 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.60 | 3.35 | 3.35 | -6.94% | 215,894 |
| Dec 17, 2025 | 3.50 | 3.62 | 3.00 | 3.60 | 3.60 | 2.86% | 176,224 |
| Dec 16, 2025 | 3.75 | 3.80 | 3.30 | 3.50 | 3.50 | -6.67% | 385,425 |
| Dec 15, 2025 | 3.75 | 3.88 | 3.55 | 3.75 | 3.75 | - | 49,942 |
| Dec 12, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 4.17% | 548,816 |
| Dec 11, 2025 | 3.63 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 1,549,488 |
| Dec 10, 2025 | 3.55 | 3.70 | 3.30 | 3.40 | 3.40 | 3.03% | 1,329,071 |
| Dec 9, 2025 | 3.35 | 3.80 | 3.30 | 3.30 | 3.30 | -1.49% | 1,419,039 |
| Dec 8, 2025 | 3.75 | 3.78 | 3.22 | 3.35 | 3.35 | -15.19% | 2,395,051 |
| Dec 5, 2025 | 3.95 | 4.04 | 3.72 | 3.95 | 3.95 | - | 428,151 |
| Dec 4, 2025 | 3.65 | 4.20 | 3.60 | 3.95 | 3.95 | 8.22% | 430,950 |
| Dec 3, 2025 | 3.65 | 3.76 | 3.50 | 3.65 | 3.65 | -0.27% | 100,474 |
| Dec 2, 2025 | 3.55 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 451,296 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.50 | 3.65 | 3.65 | -3.95% | 754,036 |
| Nov 28, 2025 | 3.74 | 3.90 | 3.74 | 3.80 | 3.80 | - | 43,122 |
| Nov 27, 2025 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 1.33% | 293,041 |
| Nov 26, 2025 | 3.75 | 3.85 | 3.50 | 3.75 | 3.75 | - | 71,042 |
| Nov 25, 2025 | 3.85 | 4.20 | 3.60 | 3.75 | 3.75 | -2.60% | 874,000 |
| Nov 24, 2025 | 4.12 | 4.12 | 3.70 | 3.85 | 3.85 | -7.23% | 1,142,666 |
| Nov 21, 2025 | 4.25 | 4.46 | 3.94 | 4.15 | 4.15 | -2.35% | 869,638 |
| Nov 20, 2025 | 3.80 | 4.50 | 3.70 | 4.25 | 4.25 | 11.84% | 2,125,032 |
| Nov 19, 2025 | 3.25 | 4.00 | 3.00 | 3.80 | 3.80 | 16.92% | 3,441,381 |
| Nov 18, 2025 | 3.15 | 3.25 | 2.96 | 3.25 | 3.25 | 1.56% | 536,873 |
| Nov 17, 2025 | 2.85 | 3.50 | 2.70 | 3.20 | 3.20 | 8.11% | 1,257,441 |
| Nov 14, 2025 | 2.85 | 3.00 | 2.70 | 2.96 | 2.96 | 3.86% | 232,992 |
| Nov 13, 2025 | 2.85 | 3.00 | 2.60 | 2.85 | 2.85 | - | 464,989 |
| Nov 12, 2025 | 2.85 | 3.00 | 2.73 | 2.85 | 2.85 | - | 538,719 |