Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.120
+0.020 (0.49%)
Sep 25, 2026, 3:48 PM GMT
Zenith Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | - | 219,345 |
| Sep 24, 2026 | 4.30 | 4.30 | 4.00 | 4.10 | 4.10 | -3.53% | 307,457 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.08 | 4.25 | 4.25 | - | 83,578 |
| Sep 22, 2026 | 4.13 | 4.40 | 4.40 | 4.25 | 4.25 | - | 122,015 |
| Sep 21, 2026 | 4.30 | 4.40 | 4.40 | 4.25 | 4.25 | - | 292,787 |
| Sep 18, 2026 | 4.15 | 4.30 | 4.15 | 4.25 | 4.25 | - | 47,752 |
| Sep 17, 2026 | 4.39 | 4.40 | 4.40 | 4.25 | 4.25 | - | 125,376 |
| Sep 16, 2026 | 4.25 | 4.29 | 4.00 | 4.25 | 4.25 | 2.41% | 122,710 |
| Sep 15, 2026 | 4.33 | 4.29 | 4.29 | 4.15 | 4.15 | -4.60% | 969,777 |
| Sep 14, 2026 | 4.40 | 4.35 | 4.29 | 4.35 | 4.35 | -1.14% | 329,468 |
| Sep 11, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 53,178 |
| Sep 10, 2026 | 4.50 | 4.70 | 4.22 | 4.40 | 4.40 | -2.22% | 864,075 |
| Sep 9, 2026 | 4.55 | 4.70 | 4.30 | 4.50 | 4.50 | -1.10% | 332,348 |
| Sep 8, 2026 | 4.85 | 5.00 | 4.50 | 4.55 | 4.55 | -6.19% | 113,063 |
| Sep 7, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 35,359 |
| Sep 4, 2026 | 4.85 | 4.85 | 4.72 | 4.85 | 4.85 | - | 454,572 |
| Sep 3, 2026 | 4.71 | 5.00 | 4.70 | 4.85 | 4.85 | - | 237,899 |
| Sep 2, 2026 | 4.93 | 5.00 | 4.80 | 4.85 | 4.85 | -1.02% | 573,587 |
| Sep 1, 2026 | 5.00 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 1,129,886 |
| Aug 28, 2026 | 5.00 | 5.20 | 4.80 | 5.00 | 5.00 | - | 542,790 |
| Aug 27, 2026 | 4.95 | 5.20 | 4.80 | 5.00 | 5.00 | - | 726,455 |
| Aug 26, 2026 | 4.65 | 5.30 | 4.35 | 5.00 | 5.00 | 8.70% | 2,423,219 |
| Aug 25, 2026 | 4.60 | 4.80 | 4.58 | 4.60 | 4.60 | -2.13% | 1,565,859 |
| Aug 24, 2026 | 4.35 | 4.80 | 4.50 | 4.70 | 4.70 | 5.62% | 1,745,674 |
| Aug 21, 2026 | 4.80 | 5.00 | 4.00 | 4.45 | 4.45 | -7.29% | 7,713,330 |
| Aug 20, 2026 | 4.80 | 5.00 | 4.50 | 4.80 | 4.80 | - | 818,250 |
| Aug 19, 2026 | 4.60 | 5.00 | 4.52 | 4.80 | 4.80 | 4.35% | 1,414,899 |
| Aug 18, 2026 | 4.85 | 5.00 | 4.30 | 4.60 | 4.60 | -8.00% | 3,355,961 |
| Aug 17, 2026 | 3.90 | 5.00 | 4.20 | 5.00 | 5.00 | 22.55% | 8,002,863 |
| Aug 14, 2026 | 3.90 | 4.08 | 3.80 | 4.08 | 4.08 | 4.62% | 542,979 |
| Aug 13, 2026 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | - | 176,282 |
| Aug 12, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 1.30% | 542,893 |
| Aug 11, 2026 | 3.80 | 3.90 | 3.80 | 3.85 | 3.85 | 1.32% | 350,660 |
| Aug 10, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 736,827 |
| Aug 7, 2026 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | -5.00% | 653,677 |
| Aug 6, 2026 | 3.93 | 4.07 | 3.86 | 4.00 | 4.00 | 1.91% | 267,346 |
| Aug 5, 2026 | 4.10 | 4.20 | 4.00 | 3.93 | 3.93 | -4.27% | 200,884 |
| Aug 4, 2026 | 4.10 | 4.20 | 4.01 | 4.10 | 4.10 | - | 239,461 |
| Aug 3, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 74,981 |
| Jul 31, 2026 | 4.10 | 4.20 | 4.08 | 4.10 | 4.10 | - | 130,592 |
| Jul 30, 2026 | 4.10 | 4.20 | 4.16 | 4.10 | 4.10 | - | 1,381,306 |
| Jul 29, 2026 | 4.35 | 4.39 | 4.08 | 4.10 | 4.10 | -5.75% | 826,067 |
| Jul 28, 2026 | 4.35 | 4.44 | 4.20 | 4.35 | 4.35 | -2.25% | 288,440 |
| Jul 27, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | 4.71% | 131,388 |
| Jul 24, 2026 | 4.15 | 4.65 | 4.19 | 4.25 | 4.25 | 2.41% | 596,745 |
| Jul 23, 2026 | 4.15 | 4.39 | 4.17 | 4.15 | 4.15 | - | 443,703 |
| Jul 22, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | -1.19% | 405,265 |
| Jul 21, 2026 | 4.25 | 5.00 | 4.00 | 4.20 | 4.20 | -7.69% | 928,669 |
| Jul 20, 2026 | 4.65 | 4.74 | 4.50 | 4.55 | 4.55 | -2.15% | 95,231 |
| Jul 17, 2026 | 4.65 | 4.93 | 4.50 | 4.65 | 4.65 | - | 712,144 |