Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.250 (-6.67%)
Aug 8, 2025, 4:35 PM BST
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 4.18 | 4.50 | 4.00 | 4.25 | 4.25 | -0.70% | 776,665 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.00 | 4.28 | 4.28 | -2.28% | 407,559 |
| Jul 23, 2025 | 4.80 | 5.00 | 4.00 | 4.38 | 4.38 | -8.75% | 1,219,178 |
| Jul 22, 2025 | 4.80 | 5.25 | 4.50 | 4.80 | 4.80 | - | 2,698,997 |
| Jul 21, 2025 | 3.70 | 5.00 | 3.70 | 4.80 | 4.80 | 32.60% | 6,197,824 |
| Jul 18, 2025 | 3.88 | 4.00 | 3.40 | 3.62 | 3.62 | -7.18% | 2,263,104 |
| Jul 17, 2025 | 9.00 | 9.00 | 3.81 | 3.90 | 3.90 | -75.63% | 11,335,532 |
| Jul 16, 2025 | 15.00 | 16.00 | 14.50 | 16.00 | 16.00 | 3.23% | 260,334 |
| Jul 15, 2025 | 15.22 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 77,709 |
| Jul 14, 2025 | 15.65 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 167,827 |
| Jul 11, 2025 | 16.48 | 16.50 | 15.65 | 16.00 | 16.00 | -1.54% | 234,140 |
| Jul 10, 2025 | 16.16 | 17.00 | 16.00 | 16.25 | 16.25 | -2.99% | 245,887 |
| Jul 9, 2025 | 16.65 | 17.00 | 16.05 | 16.75 | 16.75 | 1.52% | 430,984 |
| Jul 8, 2025 | 16.77 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 190,329 |
| Jul 7, 2025 | 16.50 | 17.00 | 16.50 | 16.75 | 16.75 | -1.47% | 293,585 |
| Jul 4, 2025 | 16.90 | 17.50 | 15.50 | 17.00 | 17.00 | 1.49% | 930,857 |
| Jul 3, 2025 | 16.65 | 17.50 | 16.00 | 16.75 | 16.75 | - | 175,741 |
| Jul 2, 2025 | 16.98 | 17.00 | 16.00 | 16.75 | 16.75 | - | 327,347 |
| Jul 1, 2025 | 16.50 | 17.00 | 15.50 | 16.75 | 16.75 | 6.35% | 427,560 |
| Jun 30, 2025 | 14.95 | 16.50 | 14.95 | 15.75 | 15.75 | 6.78% | 1,054,817 |
| Jun 27, 2025 | 14.00 | 15.00 | 13.80 | 14.75 | 14.75 | 5.36% | 336,477 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -5.08% | 162,480 |
| Jun 25, 2025 | 14.90 | 14.90 | 14.50 | 14.75 | 14.75 | - | 46,493 |
| Jun 24, 2025 | 15.50 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 373,567 |
| Jun 23, 2025 | 15.00 | 15.48 | 14.50 | 15.00 | 15.00 | 3.45% | 283,990 |
| Jun 20, 2025 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | - | 245,824 |
| Jun 19, 2025 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | - | 193,499 |
| Jun 18, 2025 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 1.75% | 375,922 |
| Jun 17, 2025 | 14.65 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 233,240 |
| Jun 16, 2025 | 14.51 | 15.19 | 14.00 | 14.50 | 14.50 | -3.33% | 165,765 |
| Jun 13, 2025 | 14.55 | 15.39 | 14.22 | 15.00 | 15.00 | 1.69% | 714,603 |
| Jun 12, 2025 | 15.44 | 15.44 | 14.50 | 14.75 | 14.75 | -4.84% | 582,363 |
| Jun 11, 2025 | 15.55 | 16.00 | 15.00 | 15.50 | 15.50 | - | 553,366 |
| Jun 10, 2025 | 14.95 | 16.15 | 14.50 | 15.50 | 15.50 | 6.90% | 631,871 |
| Jun 9, 2025 | 14.37 | 15.00 | 13.50 | 14.50 | 14.50 | 1.75% | 479,646 |
| Jun 6, 2025 | 13.88 | 14.40 | 13.80 | 14.25 | 14.25 | 4.78% | 379,850 |
| Jun 5, 2025 | 14.20 | 14.50 | 13.50 | 13.60 | 13.60 | -1.45% | 223,532 |
| Jun 4, 2025 | 14.23 | 15.00 | 13.50 | 13.80 | 13.80 | -2.82% | 511,419 |
| Jun 3, 2025 | 15.40 | 15.50 | 14.00 | 14.20 | 14.20 | -8.39% | 710,211 |
| Jun 2, 2025 | 16.45 | 16.50 | 15.00 | 15.50 | 15.50 | -3.13% | 1,366,845 |