Skip to main content
Zephyr Energy plc (AIM:ZPHR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3.550
+0.200 (5.97%)
At close: Mar 6, 2026

Zephyr Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.353.603.203.553.555.97%2,455,068
Mar 5, 20263.253.493.133.353.353.08%3,604,880
Mar 4, 20263.253.403.103.253.25-2,145,799
Mar 3, 20263.353.703.103.253.25-7.14%3,220,244
Mar 2, 20263.453.703.303.503.502.94%2,882,223
Feb 27, 20263.453.603.303.403.40-1.45%1,045,756
Feb 26, 20263.453.603.303.453.45-1,517,620
Feb 25, 20263.453.603.303.453.45-1.43%175,598
Feb 24, 20263.453.553.323.503.501.45%826,354
Feb 23, 20263.303.603.243.453.454.55%3,638,649
Feb 20, 20263.303.403.203.303.301.54%986,530
Feb 19, 20263.253.303.103.253.25-2,967,753
Feb 18, 20263.253.303.103.253.25-2,451,685
Feb 17, 20263.553.603.203.253.25-8.45%6,611,936
Feb 16, 20264.004.203.233.553.55-11.25%21,329,300
Feb 13, 20263.954.343.904.004.00-10,602,390
Feb 12, 20263.684.103.504.004.0011.11%7,741,855
Feb 11, 20263.503.703.403.603.602.86%8,869,341
Feb 10, 20263.653.803.263.503.50-4.11%3,580,265
Feb 9, 20263.604.003.503.653.651.39%7,679,917
Feb 6, 20263.153.803.003.603.6014.29%14,367,230
Feb 5, 20262.853.402.863.153.1510.53%12,422,860
Feb 4, 20263.003.102.802.852.85-5.00%3,952,930
Feb 3, 20262.953.102.823.003.001.69%807,089
Feb 2, 20263.003.102.852.952.95-1.67%1,174,340
Jan 30, 20262.953.102.803.003.001.69%2,953,318
Jan 29, 20262.903.102.802.952.95-1.67%3,290,790
Jan 28, 20262.703.002.853.003.007.14%1,090,370
Jan 27, 20262.742.902.502.802.801.82%3,798,446
Jan 26, 20262.702.702.702.752.75-1,806,682
Jan 23, 20262.853.002.702.752.75-3.51%2,175,866
Jan 22, 20262.652.982.652.852.857.55%1,718,723
Jan 21, 20262.602.782.502.652.651.92%7,130,793
Jan 20, 20262.762.842.502.602.60-8.77%5,099,875
Jan 19, 20263.003.102.662.852.85-5.00%4,923,750
Jan 16, 20262.843.102.843.003.005.26%3,031,317
Jan 15, 20262.903.002.702.852.85-1.72%6,172,822
Jan 14, 20262.503.202.502.902.9016.00%14,593,110
Jan 13, 20262.452.552.382.502.502.04%2,998,876
Jan 12, 20262.502.602.382.452.45-2.00%1,458,577
Jan 9, 20262.502.602.462.502.50-1,170,648
Jan 8, 20262.402.552.402.502.504.17%2,791,029
Jan 7, 20262.382.502.312.402.40-2,190,444
Jan 6, 20262.402.482.332.402.40-1,529,245
Jan 5, 20262.402.452.322.402.40-1,510,076
Jan 2, 20262.402.602.312.402.40-6,419,935
Dec 31, 20252.552.602.252.402.40-5.88%4,532,270
Dec 30, 20252.752.952.352.552.55-7.27%6,704,750
Dec 29, 20252.752.892.622.752.75-1,930,470
Dec 24, 20252.702.802.642.752.751.85%1,388,529
Dec 23, 20252.552.702.572.702.705.88%2,133,897
Dec 22, 20252.552.682.482.552.55-2,667,772
Dec 19, 20252.602.622.482.552.55-1.92%2,012,092
Dec 18, 20252.602.632.522.602.60-286,474
Dec 17, 20252.602.652.562.602.60-650,312
Dec 16, 20252.552.682.502.602.601.96%1,166,972
Dec 15, 20252.552.682.402.552.55-5,422,878
Dec 12, 20252.352.602.302.552.558.51%5,694,783
Dec 11, 20252.272.382.272.352.352.17%364,656
Dec 10, 20252.272.362.202.302.30-2.13%2,732,703
Dec 9, 20252.352.362.212.352.35-2,289,069
Dec 8, 20252.402.452.202.352.35-2.08%1,851,187
Dec 5, 20252.402.412.302.402.40-214,864
Dec 4, 20252.402.452.302.402.40-3,031,778
Dec 3, 20252.302.502.322.402.404.35%1,262,091
Dec 2, 20252.302.402.202.302.30-10,123,440
Dec 1, 20252.392.372.372.302.30-2.13%2,468,589
Nov 28, 20252.402.502.302.352.35-2.08%3,746,925
Nov 27, 20252.552.542.302.402.40-5.88%4,318,387
Nov 26, 20252.552.602.502.552.55-2,231,719
Nov 25, 20252.502.602.402.552.552.00%1,865,865
Nov 24, 20252.452.602.432.502.502.04%2,797,763
Nov 21, 20252.452.492.402.452.45-2,954,434
Nov 20, 20252.452.602.402.452.452.08%3,394,001
Nov 19, 20252.252.482.252.402.406.67%2,701,799
Nov 18, 20252.452.442.292.252.25-8.16%2,118,164
Nov 17, 20252.552.532.402.452.45-3.92%3,276,080
Nov 14, 20252.552.552.502.552.55-1,427,680
Nov 13, 20252.552.602.522.552.55-1.92%3,588,040
Nov 12, 20252.652.682.552.602.60-3.70%3,571,492
Nov 11, 20252.652.702.612.702.701.89%1,927,284
Nov 10, 20252.502.802.502.652.658.16%4,596,728
Nov 7, 20252.652.652.402.452.45-7.55%32,644,000
Nov 6, 20252.652.702.612.652.65-1.85%3,292,648
Nov 5, 20252.702.792.602.702.70-13,981,800
Nov 4, 20252.652.802.632.702.701.89%5,242,859
Nov 3, 20252.752.772.622.652.65-3.64%5,561,292
Oct 31, 20252.752.792.702.752.75-3,359,945
Oct 30, 20252.902.952.702.752.75-5.17%5,515,878
Oct 29, 20252.803.022.812.902.903.57%8,368,228
Oct 28, 20252.802.892.762.802.80-4,356,966
Oct 27, 20252.902.932.732.802.80-3.45%1,962,016
Oct 24, 20252.902.982.802.902.90-3,130,236
Oct 23, 20253.003.032.842.902.90-3.33%1,863,529
Oct 22, 20252.853.082.833.003.005.26%6,018,081
Oct 21, 20252.902.902.802.852.85-1.72%1,551,497
Oct 20, 20252.903.002.802.902.90-1,811,517
Oct 17, 20253.003.042.802.902.90-3.33%5,460,108
Oct 16, 20253.203.202.903.003.00-6.25%4,222,760
Oct 15, 20253.253.233.033.203.20-3.03%1,965,755