Skip to main content
Zenova Group Plc (AIM:ZED)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.205
0.00 (0.00%)
At close: Sep 11, 2025

Zenova Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20250.210.210.210.210.21-2,000,000
Sep 10, 20250.220.210.200.210.21-4.65%4,482,000
Sep 9, 20250.220.220.210.220.22-6,609,751
Sep 8, 20250.220.210.210.220.22-1,468,778
Sep 5, 20250.220.210.210.220.22-1,167,573
Sep 4, 20250.220.210.210.220.22-533,673
Sep 3, 20250.220.210.210.220.22-4,000
Sep 2, 20250.220.220.210.220.22-2.27%1,842,772
Sep 1, 20250.220.230.210.220.22-2,692,051
Aug 29, 20250.220.230.210.220.22-21,054,560
Aug 28, 20250.220.220.220.220.22--
Aug 27, 20250.220.230.230.220.22-2.65%1,209,299
Aug 26, 20250.230.240.210.230.237.62%4,627,814
Aug 22, 20250.220.230.210.210.21-8.70%13,426,990
Aug 21, 20250.230.220.220.230.23-1,542,613
Aug 20, 20250.230.220.220.230.23-77,222
Aug 19, 20250.230.220.220.230.23-23,629
Aug 18, 20250.230.220.220.230.23-1,390,490
Aug 15, 20250.230.230.230.230.23--
Aug 14, 20250.230.230.230.230.23-750,000
Aug 13, 20250.230.250.220.230.23-113,237
Aug 12, 20250.230.240.230.230.23-202,393
Aug 11, 20250.230.220.220.230.23-751,229
Aug 8, 20250.230.230.230.230.23--
Aug 7, 20250.230.240.220.230.23-2,133,460
Aug 6, 20250.230.230.220.230.23-214,812
Aug 5, 20250.230.220.220.230.23-534,778
Aug 4, 20250.230.220.220.230.23-399,209
Aug 1, 20250.240.240.220.230.23-2.13%235,446
Jul 31, 20250.240.230.230.240.24-28,696
Jul 30, 20250.240.230.230.240.24-448,271
Jul 29, 20250.240.240.230.240.24-752,617
Jul 28, 20250.240.240.230.240.24-2.08%407,207
Jul 25, 20250.250.250.220.240.24-2.04%8,993,379
Jul 24, 20250.250.250.240.250.25-1,887,680
Jul 23, 20250.250.240.240.250.25-200,000
Jul 22, 20250.250.240.240.250.25-1,000,864
Jul 21, 20250.240.260.230.250.252.08%2,378,276
Jul 18, 20250.240.250.230.240.24-17,087
Jul 17, 20250.240.250.230.240.24-1,737,092
Jul 16, 20250.240.250.230.240.24-4,288
Jul 15, 20250.240.260.240.240.24-6,625,903
Jul 14, 20250.240.250.230.240.24-1,166,108
Jul 11, 20250.240.250.240.240.242.13%3,367,151
Jul 10, 20250.240.250.240.240.24-1,377,248
Jul 9, 20250.240.250.220.240.24-460,202
Jul 8, 20250.240.250.220.240.242.17%1,152,597
Jul 7, 20250.230.220.220.230.23-400,000
Jul 4, 20250.230.240.220.230.23-279,300
Jul 3, 20250.230.240.220.230.23-4.17%51,478
Jul 2, 20250.240.240.220.240.24-2,982,808
Jul 1, 20250.240.240.230.240.24-518,382
Jun 30, 20250.240.240.240.240.24-500,000
Jun 27, 20250.240.250.230.240.24-9,640,621
Jun 26, 20250.240.230.230.240.24-1,655
Jun 25, 20250.240.250.230.240.24-996,957
Jun 24, 20250.240.250.230.240.24-6,026,910
Jun 23, 20250.240.250.230.240.242.13%5,345,940
Jun 20, 20250.230.240.220.240.24-1.26%1,903,408
Jun 19, 20250.230.240.220.240.243.48%4,072,313
Jun 18, 20250.230.240.230.230.23-3,443,279
Jun 17, 20250.230.240.220.230.232.22%8,643,351
Jun 16, 20250.210.230.200.230.237.14%10,246,970
Jun 13, 20250.210.220.200.210.21-4,411,369
Jun 12, 20250.220.230.200.210.21-4.55%4,648,460
Jun 11, 20250.220.230.220.220.22-4,019,115
Jun 10, 20250.210.230.210.220.224.76%21,301,250
Jun 9, 20250.220.220.200.210.21-4.55%733,612
Jun 6, 20250.220.230.210.220.222.33%3,811,809
Jun 5, 20250.210.220.200.220.222.38%6,566,386
Jun 4, 20250.190.220.190.210.2110.53%7,901,218
Jun 3, 20250.200.200.190.190.19-2.56%1,775,165
Jun 2, 20250.200.210.180.200.20-4.88%5,999,572
May 30, 20250.210.210.200.210.21-2.38%2,500,476
May 29, 20250.210.220.200.210.21-2,051,007
May 28, 20250.230.240.200.210.21-8.70%19,086,440
May 27, 20250.230.240.220.230.232.22%7,899,462
May 23, 20250.230.220.220.230.23-2.17%5,750,479
May 22, 20250.230.240.220.230.23-4,623,256
May 21, 20250.220.240.220.230.236.98%17,695,230
May 20, 20250.230.240.210.220.22-4.44%5,162,664
May 19, 20250.210.240.200.230.237.14%22,859,350
May 16, 20250.240.230.200.210.21-12.50%7,296,254
May 15, 20250.240.260.230.240.24-20,742,690
May 14, 20250.250.270.220.240.24-4.00%53,949,600
May 13, 20250.190.300.190.250.2531.58%167,750,300
May 12, 20250.190.190.190.190.19-86,600
May 9, 20250.190.200.180.190.19-200,627
May 8, 20250.190.190.180.190.19-5.00%333,965
May 7, 20250.210.200.190.200.20-4.76%650,000
May 6, 20250.200.200.180.210.217.69%1,548,227
May 2, 20250.200.190.190.200.20-1,011
May 1, 20250.220.240.190.200.20-11.36%2,068,631
Apr 30, 20250.220.220.220.220.22-161,751
Apr 29, 20250.220.200.200.220.22-247,000
Apr 28, 20250.220.220.200.220.22-205,223
Apr 25, 20250.220.240.200.220.22-331,797
Apr 24, 20250.200.230.190.220.2212.82%2,123,416
Apr 23, 20250.200.190.190.200.20-34,081
Apr 22, 20250.220.200.190.200.20-9.30%2,146,971