Zenith Energy Ltd. (LON:ZEN)
London
· Delayed Price · Currency is GBP · Price in GBX 3.800
0.00 (0.00%)
At close: Mar 6, 2026
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.69 | 3.80 | 3.80 | 3.80 | 3.80 | - | 298,161 |
| Mar 5, 2026 | 3.65 | 3.80 | 3.40 | 3.80 | 3.80 | 8.57% | 696,766 |
| Mar 4, 2026 | 3.65 | 3.60 | 3.40 | 3.50 | 3.50 | -4.11% | 686,831 |
| Mar 3, 2026 | 3.30 | 3.90 | 3.22 | 3.65 | 3.65 | 7.35% | 1,495,673 |
| Mar 2, 2026 | 3.30 | 3.46 | 3.20 | 3.40 | 3.40 | 3.03% | 289,506 |
| Feb 27, 2026 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 201,094 |
| Feb 26, 2026 | 3.22 | 3.24 | 3.24 | 3.30 | 3.30 | - | 396,864 |
| Feb 25, 2026 | 3.30 | 3.40 | 3.22 | 3.30 | 3.30 | - | 1,281,246 |
| Feb 24, 2026 | 3.55 | 3.54 | 3.20 | 3.30 | 3.30 | -7.30% | 1,561,913 |
| Feb 23, 2026 | 3.65 | 3.90 | 3.40 | 3.56 | 3.56 | -1.11% | 882,045 |
| Feb 20, 2026 | 3.65 | 3.73 | 3.40 | 3.60 | 3.60 | - | 1,046,359 |
| Feb 19, 2026 | 3.65 | 3.90 | 3.43 | 3.60 | 3.60 | -5.26% | 507,716 |
| Feb 18, 2026 | 3.45 | 3.80 | 3.30 | 3.80 | 3.80 | 10.14% | 986,792 |
| Feb 17, 2026 | 3.50 | 3.60 | 3.30 | 3.45 | 3.45 | 0.29% | 494,379 |
| Feb 16, 2026 | 3.50 | 3.58 | 3.33 | 3.44 | 3.44 | -4.44% | 710,906 |
| Feb 13, 2026 | 3.50 | 3.62 | 3.60 | 3.60 | 3.60 | - | 896,212 |
| Feb 12, 2026 | 3.65 | 3.90 | 3.41 | 3.60 | 3.60 | - | 1,364,634 |
| Feb 11, 2026 | 3.90 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 1,067,820 |
| Feb 10, 2026 | 3.65 | 3.90 | 3.40 | 3.70 | 3.70 | 1.09% | 711,873 |
| Feb 9, 2026 | 3.65 | 3.70 | 3.45 | 3.66 | 3.66 | 0.27% | 727,397 |
| Feb 6, 2026 | 3.65 | 3.90 | 3.40 | 3.65 | 3.65 | -3.95% | 1,572,032 |
| Feb 5, 2026 | 3.78 | 3.80 | 3.80 | 3.80 | 3.80 | 6.15% | 2,121,801 |
| Feb 4, 2026 | 3.65 | 3.90 | 3.40 | 3.58 | 3.58 | 0.56% | 6,287,968 |
| Feb 3, 2026 | 3.60 | 3.58 | 3.56 | 3.56 | 3.56 | -1.11% | 1,212,052 |
| Feb 2, 2026 | 3.65 | 3.90 | 3.40 | 3.60 | 3.60 | -1.37% | 2,315,564 |
| Jan 30, 2026 | 3.50 | 3.46 | 3.46 | 3.65 | 3.65 | 7.35% | 816,545 |
| Jan 29, 2026 | 3.67 | 3.70 | 3.40 | 3.40 | 3.40 | -9.33% | 512,547 |
| Jan 28, 2026 | 3.65 | 3.80 | 3.50 | 3.75 | 3.75 | 2.74% | 1,199,373 |
| Jan 27, 2026 | 3.68 | 3.70 | 3.70 | 3.65 | 3.65 | -0.82% | 700,100 |
| Jan 26, 2026 | 3.35 | 3.80 | 3.20 | 3.68 | 3.68 | 2.22% | 671,752 |
| Jan 23, 2026 | 3.35 | 3.60 | 3.20 | 3.60 | 3.60 | 7.46% | 107,113 |
| Jan 22, 2026 | 3.20 | 3.50 | 3.20 | 3.35 | 3.35 | 4.69% | 1,579,427 |
| Jan 21, 2026 | 3.15 | 3.37 | 3.05 | 3.20 | 3.20 | -3.03% | 880,856 |
| Jan 20, 2026 | 3.35 | 3.50 | 3.00 | 3.30 | 3.30 | -1.49% | 1,030,578 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.20 | 3.35 | 3.35 | -4.29% | 398,444 |
| Jan 16, 2026 | 3.30 | 3.50 | 3.50 | 3.50 | 3.50 | - | 148,369 |
| Jan 15, 2026 | 3.50 | 3.65 | 3.30 | 3.50 | 3.50 | - | 897,001 |
| Jan 14, 2026 | 3.70 | 3.46 | 3.46 | 3.50 | 3.50 | 1.16% | 1,751,194 |
| Jan 13, 2026 | 3.55 | 3.69 | 3.40 | 3.46 | 3.46 | -1.14% | 399,192 |
| Jan 12, 2026 | 3.50 | 3.70 | 3.34 | 3.50 | 3.50 | -2.23% | 2,026,779 |
| Jan 9, 2026 | 3.35 | 3.70 | 3.20 | 3.58 | 3.58 | 6.87% | 1,442,329 |
| Jan 8, 2026 | 3.30 | 3.50 | 3.20 | 3.35 | 3.35 | -1.47% | 1,484,051 |
| Jan 7, 2026 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | - | 1,353,585 |
| Jan 6, 2026 | 3.39 | 3.50 | 3.40 | 3.40 | 3.40 | - | 1,122,340 |
| Jan 5, 2026 | 3.25 | 3.50 | 3.20 | 3.40 | 3.40 | 4.62% | 2,870,481 |
| Jan 2, 2026 | 3.15 | 3.40 | 3.10 | 3.25 | 3.25 | 3.17% | 1,091,264 |
| Dec 31, 2025 | 3.15 | 3.25 | 3.02 | 3.15 | 3.15 | - | 35,941 |
| Dec 30, 2025 | 3.15 | 3.30 | 3.06 | 3.15 | 3.15 | - | 426,114 |
| Dec 29, 2025 | 3.30 | 3.50 | 3.00 | 3.15 | 3.15 | -4.55% | 1,528,715 |
| Dec 24, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 113,822 |
| Dec 23, 2025 | 3.23 | 3.39 | 3.10 | 3.30 | 3.30 | 1.54% | 482,060 |
| Dec 22, 2025 | 3.22 | 3.39 | 3.22 | 3.25 | 3.25 | -3.27% | 425,614 |
| Dec 19, 2025 | 3.35 | 3.44 | 3.00 | 3.36 | 3.36 | 0.30% | 264,474 |
| Dec 18, 2025 | 3.60 | 3.60 | 3.60 | 3.35 | 3.35 | -6.94% | 215,894 |
| Dec 17, 2025 | 3.50 | 3.62 | 3.00 | 3.60 | 3.60 | 2.86% | 176,224 |
| Dec 16, 2025 | 3.75 | 3.80 | 3.30 | 3.50 | 3.50 | -6.67% | 385,425 |
| Dec 15, 2025 | 3.75 | 3.88 | 3.55 | 3.75 | 3.75 | - | 49,942 |
| Dec 12, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | 4.17% | 548,816 |
| Dec 11, 2025 | 3.63 | 3.60 | 3.60 | 3.60 | 3.60 | 5.88% | 1,549,488 |
| Dec 10, 2025 | 3.55 | 3.70 | 3.30 | 3.40 | 3.40 | 3.03% | 1,329,071 |
| Dec 9, 2025 | 3.35 | 3.80 | 3.30 | 3.30 | 3.30 | -1.49% | 1,419,039 |
| Dec 8, 2025 | 3.75 | 3.78 | 3.22 | 3.35 | 3.35 | -15.19% | 2,395,051 |
| Dec 5, 2025 | 3.95 | 4.04 | 3.72 | 3.95 | 3.95 | - | 428,151 |
| Dec 4, 2025 | 3.65 | 4.20 | 3.60 | 3.95 | 3.95 | 8.22% | 430,950 |
| Dec 3, 2025 | 3.65 | 3.76 | 3.50 | 3.65 | 3.65 | -0.27% | 100,474 |
| Dec 2, 2025 | 3.55 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 451,296 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.50 | 3.65 | 3.65 | -3.95% | 754,036 |
| Nov 28, 2025 | 3.74 | 3.90 | 3.74 | 3.80 | 3.80 | - | 43,122 |
| Nov 27, 2025 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 1.33% | 293,041 |
| Nov 26, 2025 | 3.75 | 3.85 | 3.50 | 3.75 | 3.75 | - | 71,042 |
| Nov 25, 2025 | 3.85 | 4.20 | 3.60 | 3.75 | 3.75 | -2.60% | 874,000 |
| Nov 24, 2025 | 4.12 | 4.12 | 3.70 | 3.85 | 3.85 | -7.23% | 1,142,666 |
| Nov 21, 2025 | 4.25 | 4.46 | 3.94 | 4.15 | 4.15 | -2.35% | 869,638 |
| Nov 20, 2025 | 3.80 | 4.50 | 3.70 | 4.25 | 4.25 | 11.84% | 2,125,032 |
| Nov 19, 2025 | 3.25 | 4.00 | 3.00 | 3.80 | 3.80 | 16.92% | 3,441,381 |
| Nov 18, 2025 | 3.15 | 3.25 | 2.96 | 3.25 | 3.25 | 1.56% | 536,873 |
| Nov 17, 2025 | 2.85 | 3.50 | 2.70 | 3.20 | 3.20 | 8.11% | 1,257,441 |
| Nov 14, 2025 | 2.85 | 3.00 | 2.70 | 2.96 | 2.96 | 3.86% | 232,992 |
| Nov 13, 2025 | 2.85 | 3.00 | 2.60 | 2.85 | 2.85 | - | 464,989 |
| Nov 12, 2025 | 2.85 | 3.00 | 2.73 | 2.85 | 2.85 | - | 538,719 |
| Nov 11, 2025 | 2.80 | 3.30 | 2.70 | 2.85 | 2.85 | 5.56% | 6,784,331 |
| Nov 10, 2025 | 2.55 | 2.76 | 2.55 | 2.70 | 2.70 | 5.88% | 513,933 |
| Nov 7, 2025 | 2.40 | 2.70 | 2.30 | 2.55 | 2.55 | 6.25% | 1,536,271 |
| Nov 6, 2025 | 2.40 | 2.54 | 2.33 | 2.40 | 2.40 | - | 98,614 |
| Nov 5, 2025 | 2.35 | 2.60 | 2.20 | 2.40 | 2.40 | -11.11% | 2,560,418 |
| Nov 4, 2025 | 2.95 | 3.00 | 2.40 | 2.70 | 2.70 | -8.47% | 1,678,775 |
| Nov 3, 2025 | 2.90 | 3.06 | 2.86 | 2.95 | 2.95 | -7.81% | 345,350 |
| Oct 31, 2025 | 3.00 | 3.20 | 2.86 | 3.20 | 3.20 | 6.67% | 753,070 |
| Oct 30, 2025 | 3.10 | 3.10 | 2.80 | 3.00 | 3.00 | -3.23% | 2,182,666 |
| Oct 29, 2025 | 3.20 | 3.50 | 3.00 | 3.10 | 3.10 | -8.82% | 840,687 |
| Oct 28, 2025 | 3.20 | 3.40 | 3.14 | 3.40 | 3.40 | 6.25% | 252,257 |
| Oct 27, 2025 | 3.20 | 3.40 | 3.14 | 3.20 | 3.20 | - | 261,317 |
| Oct 24, 2025 | 3.20 | 3.35 | 3.10 | 3.20 | 3.20 | - | 288,546 |
| Oct 23, 2025 | 3.20 | 3.27 | 3.24 | 3.20 | 3.20 | - | 26,914 |
| Oct 22, 2025 | 3.40 | 3.50 | 3.00 | 3.20 | 3.20 | -4.19% | 765,388 |
| Oct 21, 2025 | 3.50 | 3.44 | 3.33 | 3.34 | 3.34 | -4.57% | 305,068 |
| Oct 20, 2025 | 3.55 | 3.70 | 3.30 | 3.50 | 3.50 | -4.37% | 92,931 |
| Oct 17, 2025 | 3.15 | 4.00 | 3.00 | 3.66 | 3.66 | 16.19% | 570,270 |
| Oct 16, 2025 | 3.45 | 3.60 | 3.08 | 3.15 | 3.15 | -8.70% | 600,510 |
| Oct 15, 2025 | 3.40 | 3.60 | 3.40 | 3.45 | 3.45 | 1.47% | 153,257 |