Zenith Energy Ltd. (LON:ZEN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.978
-0.072 (-1.78%)
Nov 6, 2026, 11:34 AM GMT
Zenith Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.00 | 4.10 | 3.85 | 3.98 | 3.98 | -1.78% | 1,077,794 |
| Nov 5, 2026 | 4.10 | 4.08 | 4.00 | 4.05 | 4.05 | -1.22% | 203,389 |
| Nov 4, 2026 | 3.95 | 4.19 | 3.85 | 4.10 | 4.10 | 3.80% | 3,928,694 |
| Nov 3, 2026 | 4.05 | 4.20 | 3.90 | 3.95 | 3.95 | 1.28% | 1,006,092 |
| Nov 2, 2026 | 3.95 | 4.00 | 3.74 | 3.90 | 3.90 | -1.27% | 608,134 |
| Oct 30, 2026 | 3.85 | 4.10 | 3.86 | 3.95 | 3.95 | 2.60% | 3,123,850 |
| Oct 29, 2026 | 4.15 | 4.15 | 3.70 | 3.85 | 3.85 | -8.33% | 2,016,988 |
| Oct 28, 2026 | 4.20 | 4.40 | 4.10 | 4.20 | 4.20 | - | 1,877,331 |
| Oct 27, 2026 | 4.00 | 4.80 | 4.00 | 4.20 | 4.20 | 10.53% | 8,279,354 |
| Oct 26, 2026 | 3.75 | 3.90 | 3.70 | 3.80 | 3.80 | 1.33% | 54,443 |
| Oct 23, 2026 | 3.75 | 3.74 | 3.63 | 3.75 | 3.75 | - | 23,440 |
| Oct 22, 2026 | 3.80 | 3.90 | 3.70 | 3.75 | 3.75 | -1.32% | 616,755 |
| Oct 21, 2026 | 3.80 | 3.84 | 3.77 | 3.80 | 3.80 | - | 90,268 |
| Oct 20, 2026 | 3.80 | 3.90 | 3.83 | 3.80 | 3.80 | - | 127,828 |
| Oct 19, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | - | 481,195 |
| Oct 16, 2026 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | - | 593,554 |
| Oct 15, 2026 | 3.70 | 3.88 | 3.70 | 3.80 | 3.80 | - | 112,237 |
| Oct 14, 2026 | 4.00 | 4.00 | 3.72 | 3.80 | 3.80 | -1.30% | 2,310,098 |
| Oct 13, 2026 | 4.05 | 4.08 | 3.85 | 3.85 | 3.85 | -4.94% | 794,426 |
| Oct 12, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | -2.41% | 460,041 |
| Oct 9, 2026 | 4.30 | 4.30 | 4.00 | 4.15 | 4.15 | -2.35% | 704,884 |
| Oct 8, 2026 | 4.16 | 4.30 | 4.16 | 4.25 | 4.25 | 2.41% | 357,646 |
| Oct 7, 2026 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 1.22% | 256,922 |
| Oct 6, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 370,027 |
| Oct 5, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 113,832 |
| Oct 2, 2026 | 4.05 | 4.20 | 4.05 | 4.10 | 4.10 | - | 282,700 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | - | 282 |
| Sep 30, 2026 | 4.18 | 4.18 | 4.18 | 4.10 | 4.10 | - | 5,592 |
| Sep 29, 2026 | 4.12 | 4.20 | 4.00 | 4.10 | 4.10 | - | 447,801 |
| Sep 28, 2026 | 4.12 | 4.20 | 4.00 | 4.10 | 4.10 | - | 156,781 |
| 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 |