Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 6.50
+0.12 (1.88%)
May 26, 2026, 4:35 PM GMT
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.50 | 6.50 | 6.00 | 6.50 | 6.50 | 1.88% | 459,917 |
| May 22, 2026 | 6.50 | 7.39 | 6.25 | 6.38 | 6.38 | 2.90% | 743,496 |
| May 21, 2026 | 6.00 | 7.00 | 5.90 | 6.20 | 6.20 | 3.33% | 657,118 |
| May 20, 2026 | 6.00 | 6.13 | 5.90 | 6.00 | 6.00 | - | 381,463 |
| May 19, 2026 | 6.10 | 6.29 | 5.50 | 6.00 | 6.00 | - | 698,660 |
| May 18, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | 1.69% | 86,581 |
| May 15, 2026 | 6.00 | 6.15 | 5.90 | 5.90 | 5.90 | -1.67% | 459,721 |
| May 14, 2026 | 6.00 | 6.50 | 5.76 | 6.00 | 6.00 | - | 1,060,735 |
| May 13, 2026 | 6.25 | 6.20 | 5.80 | 6.00 | 6.00 | -4.00% | 85,661 |
| May 12, 2026 | 6.00 | 6.50 | 5.88 | 6.25 | 6.25 | 4.17% | 500,217 |
| May 11, 2026 | 6.50 | 7.00 | 5.50 | 6.00 | 6.00 | -7.69% | 2,003,843 |
| May 8, 2026 | 6.50 | 6.73 | 6.30 | 6.50 | 6.50 | - | 127,902 |
| May 7, 2026 | 6.50 | 6.78 | 6.50 | 6.50 | 6.50 | - | 397,124 |
| May 6, 2026 | 6.25 | 7.00 | 6.25 | 6.50 | 6.50 | - | 970,014 |
| May 5, 2026 | 6.50 | 6.78 | 6.00 | 6.50 | 6.50 | - | 1,130,510 |
| May 1, 2026 | 6.50 | 7.00 | 6.36 | 6.50 | 6.50 | - | 239,846 |
| Apr 30, 2026 | 7.50 | 7.66 | 6.20 | 6.50 | 6.50 | -13.33% | 1,629,900 |
| Apr 29, 2026 | 6.75 | 8.00 | 6.70 | 7.50 | 7.50 | 11.11% | 953,485 |
| Apr 28, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 1,603,996 |
| Apr 27, 2026 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 1,137,168 |
| Apr 24, 2026 | 7.50 | 7.80 | 7.00 | 7.25 | 7.25 | -3.33% | 895,699 |
| Apr 23, 2026 | 7.75 | 8.00 | 7.25 | 7.50 | 7.50 | -3.23% | 671,276 |
| Apr 22, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 500,163 |
| Apr 21, 2026 | 9.00 | 9.00 | 7.50 | 8.00 | 8.00 | -11.11% | 1,691,401 |
| Apr 20, 2026 | 8.25 | 9.50 | 8.00 | 9.00 | 9.00 | 5.88% | 1,240,543 |
| Apr 17, 2026 | 8.25 | 8.52 | 7.50 | 8.50 | 8.50 | 1.19% | 2,839,857 |
| Apr 16, 2026 | 9.00 | 9.50 | 8.00 | 8.40 | 8.40 | -10.64% | 1,604,463 |
| Apr 15, 2026 | 9.75 | 10.20 | 8.70 | 9.40 | 9.40 | -3.09% | 1,891,628 |
| Apr 14, 2026 | 9.00 | 10.30 | 8.80 | 9.70 | 9.70 | 10.86% | 3,014,005 |
| Apr 13, 2026 | 9.25 | 10.50 | 8.60 | 8.75 | 8.75 | -5.41% | 1,520,698 |
| Apr 10, 2026 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 4.88% | 1,741,290 |
| Apr 9, 2026 | 8.00 | 10.00 | 7.85 | 8.82 | 8.82 | 13.81% | 2,976,920 |
| Apr 8, 2026 | 8.00 | 8.49 | 7.25 | 7.75 | 7.75 | -3.13% | 1,649,224 |
| Apr 7, 2026 | 7.00 | 8.50 | 6.50 | 8.00 | 8.00 | 14.29% | 1,420,919 |
| Apr 2, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 384,399 |
| Apr 1, 2026 | 7.50 | 8.00 | 6.85 | 7.25 | 7.25 | -3.33% | 764,724 |
| Mar 31, 2026 | 7.05 | 7.75 | 7.00 | 7.50 | 7.50 | 7.14% | 1,124,032 |
| Mar 30, 2026 | 6.25 | 7.50 | 6.00 | 7.00 | 7.00 | 12.00% | 999,124 |
| Mar 27, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 196,858 |
| Mar 26, 2026 | 6.00 | 6.50 | 5.81 | 6.25 | 6.25 | 4.17% | 602,602 |
| Mar 25, 2026 | 6.75 | 6.80 | 5.50 | 6.00 | 6.00 | -11.11% | 1,312,922 |
| Mar 24, 2026 | 7.00 | 7.40 | 6.50 | 6.75 | 6.75 | 1.50% | 354,753 |
| Mar 23, 2026 | 7.25 | 7.50 | 6.50 | 6.65 | 6.65 | -5.00% | 1,729,057 |
| Mar 20, 2026 | 7.25 | 7.50 | 6.66 | 7.00 | 7.00 | 2.19% | 1,452,434 |
| Mar 19, 2026 | 7.25 | 7.50 | 6.36 | 6.85 | 6.85 | -6.16% | 2,842,924 |
| Mar 18, 2026 | 7.90 | 9.00 | 7.00 | 7.30 | 7.30 | -7.59% | 5,797,901 |
| Mar 17, 2026 | 6.75 | 8.20 | 6.15 | 7.90 | 7.90 | 31.67% | 4,224,025 |
| Mar 16, 2026 | 5.15 | 7.00 | 4.80 | 6.00 | 6.00 | 16.50% | 2,482,802 |
| Mar 13, 2026 | 5.25 | 5.50 | 4.83 | 5.15 | 5.15 | -1.90% | 1,110,658 |
| Mar 12, 2026 | 5.25 | 5.75 | 5.00 | 5.25 | 5.25 | 0.96% | 2,870,891 |