Skip to main content
Zephyr Energy plc (AIM:ZPHR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.396
-0.004 (-0.17%)
Dec 5, 2025, 4:24 PM GMT+1

Zephyr Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20253.253.383.123.303.300.61%3,928,100
Oct 13, 20253.203.373.003.283.282.50%1,723,595
Oct 10, 20253.203.403.143.203.20-3,224,687
Oct 9, 20253.203.403.003.203.20-2,618,267
Oct 8, 20253.203.303.003.203.20-4,733,165
Oct 7, 20253.103.503.033.203.201.59%6,108,561
Oct 6, 20252.953.242.923.153.158.62%12,179,470
Oct 3, 20252.852.992.702.902.901.75%1,998,302
Oct 2, 20252.753.002.722.852.85-1.72%1,911,463
Oct 1, 20252.702.902.682.902.907.41%2,569,304
Sep 30, 20252.852.862.622.702.70-10.00%6,683,208
Sep 29, 20252.903.002.833.003.003.45%4,431,835
Sep 26, 20252.852.992.722.902.901.75%3,275,166
Sep 25, 20252.903.002.722.852.85-5.00%1,998,625
Sep 24, 20252.903.002.833.003.003.45%1,700,963
Sep 23, 20252.802.992.772.902.90-6.45%1,555,240
Sep 22, 20252.803.102.713.103.1010.71%1,690,710
Sep 19, 20252.802.872.702.802.80-2,573,558
Sep 18, 20252.802.902.752.802.80-3,241,996
Sep 17, 20252.752.902.732.802.801.82%1,662,310
Sep 16, 20252.752.902.702.752.75-9,394,153
Sep 15, 20252.752.802.752.752.75-2,348,132
Sep 12, 20252.752.802.702.752.75-1,214,961
Sep 11, 20252.802.932.702.752.75-1.79%8,482,819
Sep 10, 20252.802.842.752.802.80-3,034,270
Sep 9, 20252.852.902.702.802.80-1.75%4,836,461
Sep 8, 20252.852.992.802.852.85-4,759,102
Sep 5, 20252.953.002.812.852.85-3.39%2,525,173
Sep 4, 20253.003.002.902.952.95-1.67%3,010,869
Sep 3, 20253.103.142.913.003.00-9.09%2,055,906
Sep 2, 20253.103.302.903.303.30-370,297
Sep 1, 20253.153.302.903.303.3010.00%940,880
Aug 29, 20253.103.303.003.003.00-3.23%1,935,291
Aug 28, 20253.003.202.923.103.10-0.32%3,231,066
Aug 27, 20252.903.112.803.113.114.71%6,097,997
Aug 26, 20253.203.242.832.972.97-7.19%4,779,487
Aug 22, 20253.203.303.003.203.20-2,974,134
Aug 21, 20253.103.393.003.203.203.23%11,478,570
Aug 20, 20253.053.203.003.103.101.64%2,784,610
Aug 19, 20253.103.193.003.053.05-1.61%7,294,128
Aug 18, 20252.853.142.823.103.108.77%9,430,968
Aug 15, 20252.802.932.732.852.851.79%3,119,422
Aug 14, 20252.802.882.742.802.80-3,660,404
Aug 13, 20252.802.902.702.802.80-3,596,548
Aug 12, 20252.802.882.742.802.80-2,406,736
Aug 11, 20252.902.872.702.802.80-3.45%3,262,548
Aug 8, 20252.853.092.802.902.90-3.33%7,497,409
Aug 7, 20252.953.002.813.003.001.69%1,937,995
Aug 6, 20253.003.032.912.952.95-1.67%2,348,149
Aug 5, 20252.953.042.863.003.001.69%2,222,186
Aug 4, 20252.952.972.832.952.95-1,646,302
Aug 1, 20252.953.022.872.952.95-1,265,052
Jul 31, 20252.903.002.822.952.951.72%2,789,895
Jul 30, 20252.902.962.822.902.90-1,480,477
Jul 29, 20252.853.002.802.902.901.75%3,274,818
Jul 28, 20252.852.902.822.852.85-869,295
Jul 25, 20252.852.862.822.852.85-724,247
Jul 24, 20252.902.882.802.852.85-1.72%4,159,110
Jul 23, 20252.852.902.822.902.901.75%4,826,265
Jul 22, 20252.952.972.812.852.85-3.39%3,020,410
Jul 21, 20252.952.982.912.952.95-3,985,444
Jul 18, 20252.902.972.802.952.951.72%2,874,151