Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 5.30
+0.05 (0.95%)
Jun 16, 2026, 12:12 PM GMT
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | - | -1.14% | 26,619 |
| Jun 15, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 96,315 |
| Jun 12, 2026 | 5.00 | 5.50 | 4.88 | 5.25 | 5.25 | 5.00% | 392,292 |
| Jun 11, 2026 | 5.25 | 5.50 | 4.88 | 5.00 | 5.00 | -4.76% | 744,928 |
| Jun 10, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 3.75% | 705,944 |
| Jun 9, 2026 | 5.50 | 5.20 | 5.06 | 5.06 | 5.06 | -3.62% | 438,904 |
| Jun 8, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 455,499 |
| Jun 5, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 1,162,178 |
| Jun 4, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 0.57% | 926,028 |
| Jun 3, 2026 | 5.50 | 5.67 | 5.00 | 5.22 | 5.22 | -5.09% | 1,118,315 |
| Jun 2, 2026 | 5.38 | 6.00 | 5.80 | 5.50 | 5.50 | -4.18% | 530,942 |
| Jun 1, 2026 | 6.05 | 6.40 | 5.33 | 5.74 | 5.74 | -5.12% | 1,069,380 |
| May 29, 2026 | 6.10 | 6.50 | 5.60 | 6.05 | 6.05 | -0.82% | 234,065 |
| May 28, 2026 | 6.15 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 394,813 |
| May 27, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | -3.85% | 97,346 |
| 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 |