Zenith Energy Ltd. (LON:ZEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
+0.450 (10.59%)
Jul 27, 2026, 9:18 AM GMT
Zenith Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.74 | 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 |
| Jul 16, 2026 | 4.81 | 5.00 | 4.68 | 4.65 | 4.65 | -3.33% | 439,342 |
| Jul 15, 2026 | 4.85 | 5.20 | 4.60 | 4.81 | 4.81 | 2.34% | 645,846 |
| Jul 14, 2026 | 4.65 | 4.80 | 4.60 | 4.70 | 4.70 | 1.08% | 890,905 |
| Jul 13, 2026 | 4.62 | 4.80 | 4.50 | 4.65 | 4.65 | 3.33% | 2,677,410 |
| Jul 10, 2026 | 4.50 | 4.70 | 4.30 | 4.50 | 4.50 | - | 264,856 |
| Jul 9, 2026 | 4.35 | 4.70 | 4.30 | 4.50 | 4.50 | 3.45% | 180,978 |
| Jul 8, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | -3.33% | 45,130 |
| Jul 7, 2026 | 4.75 | 4.82 | 4.33 | 4.50 | 4.50 | -5.26% | 1,117,018 |
| Jul 6, 2026 | 4.85 | 5.00 | 4.50 | 4.75 | 4.75 | -2.06% | 337,754 |
| Jul 3, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 228,532 |
| Jul 2, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | - | 443,241 |
| Jul 1, 2026 | 5.00 | 5.00 | 4.73 | 4.85 | 4.85 | - | 101,731 |
| Jun 30, 2026 | 5.38 | 5.50 | 4.70 | 4.85 | 4.85 | -3.00% | 1,051,587 |
| Jun 29, 2026 | 4.60 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 1,166,495 |
| Jun 26, 2026 | 5.25 | 5.50 | 4.49 | 4.50 | 4.50 | -5.26% | 2,380,239 |
| Jun 25, 2026 | 5.00 | 5.50 | 4.50 | 4.75 | 4.75 | -5.00% | 217,051 |
| Jun 24, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 11.11% | 342,354 |
| Jun 23, 2026 | 4.75 | 5.50 | 4.50 | 4.50 | 4.50 | -5.06% | 873,422 |
| Jun 22, 2026 | 4.75 | 5.50 | 4.50 | 4.74 | 4.74 | -0.21% | 617,357 |
| Jun 19, 2026 | 5.25 | 5.50 | 4.50 | 4.75 | 4.75 | -6.86% | 434,178 |
| Jun 18, 2026 | 5.25 | 5.50 | 4.90 | 5.10 | 5.10 | -2.86% | 61,737 |
| Jun 17, 2026 | 5.25 | 5.32 | 5.00 | 5.25 | 5.25 | - | 131,088 |
| Jun 16, 2026 | 5.25 | 5.32 | 5.19 | 5.25 | 5.25 | - | 132,420 |
| 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 |