Zenith Energy Ltd. (LON:ZEN)
London
· Delayed Price · Currency is GBP · Price in GBX 7.45
+0.70 (10.37%)
Apr 29, 2026, 11:23 AM GMT
Zenith Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.77 | 7.50 | 6.70 | 7.50 | - | 11.11% | 638,713 |
| Apr 28, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 1,603,996 |
| Apr 27, 2026 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 1,137,168 |
| Apr 24, 2026 | 7.50 | 7.80 | 7.00 | 7.25 | 7.25 | -3.33% | 895,699 |
| Apr 23, 2026 | 7.75 | 8.00 | 7.25 | 7.50 | 7.50 | -3.23% | 671,276 |
| Apr 22, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 500,163 |
| Apr 21, 2026 | 9.00 | 9.00 | 7.50 | 8.00 | 8.00 | -11.11% | 1,691,401 |
| Apr 20, 2026 | 8.25 | 9.50 | 8.00 | 9.00 | 9.00 | 5.88% | 1,240,543 |
| Apr 17, 2026 | 8.25 | 8.52 | 7.50 | 8.50 | 8.50 | 1.19% | 2,839,857 |
| Apr 16, 2026 | 9.00 | 9.50 | 8.00 | 8.40 | 8.40 | -10.64% | 1,604,463 |
| Apr 15, 2026 | 10.00 | 10.20 | 9.40 | 9.40 | 9.40 | -3.09% | 1,891,627 |
| Apr 14, 2026 | 9.00 | 10.30 | 8.80 | 9.70 | 9.70 | 10.86% | 3,014,005 |
| Apr 13, 2026 | 9.25 | 10.50 | 8.60 | 8.75 | 8.75 | -5.41% | 1,520,698 |
| Apr 10, 2026 | 9.79 | 9.50 | 9.50 | 9.25 | 9.25 | 4.88% | 1,741,292 |
| Apr 9, 2026 | 7.85 | 8.82 | 8.70 | 8.82 | 8.82 | 13.81% | 2,976,920 |
| Apr 8, 2026 | 7.36 | 7.80 | 7.36 | 7.75 | 7.75 | -3.13% | 1,649,225 |
| Apr 7, 2026 | 7.08 | 8.50 | 6.50 | 8.00 | 8.00 | 14.29% | 1,420,920 |
| Apr 2, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | -3.45% | 384,399 |
| Apr 1, 2026 | 7.40 | 7.40 | 6.85 | 7.25 | 7.25 | -3.33% | 764,724 |
| Mar 31, 2026 | 7.05 | 7.75 | 7.00 | 7.50 | 7.50 | 7.14% | 1,124,032 |
| Mar 30, 2026 | 6.19 | 6.85 | 6.80 | 7.00 | 7.00 | 12.00% | 999,124 |
| Mar 27, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 196,858 |
| Mar 26, 2026 | 6.00 | 6.50 | 5.81 | 6.25 | 6.25 | 4.17% | 602,602 |
| Mar 25, 2026 | 6.75 | 6.80 | 5.50 | 6.00 | 6.00 | -11.11% | 1,312,922 |
| Mar 24, 2026 | 7.40 | 7.40 | 6.50 | 6.75 | 6.75 | 1.50% | 354,752 |
| Mar 23, 2026 | 7.45 | 7.45 | 6.65 | 6.65 | 6.65 | -5.00% | 1,729,057 |
| Mar 20, 2026 | 7.25 | 7.50 | 6.66 | 7.00 | 7.00 | 2.19% | 1,452,434 |
| Mar 19, 2026 | 7.25 | 7.50 | 6.36 | 6.85 | 6.85 | -6.16% | 2,842,924 |
| Mar 18, 2026 | 7.90 | 9.00 | 7.00 | 7.30 | 7.30 | -7.59% | 5,797,901 |
| Mar 17, 2026 | 6.75 | 8.20 | 6.15 | 7.90 | 7.90 | 31.67% | 4,224,025 |
| Mar 16, 2026 | 5.15 | 7.00 | 4.80 | 6.00 | 6.00 | 16.50% | 2,482,802 |
| Mar 13, 2026 | 5.25 | 5.50 | 4.83 | 5.15 | 5.15 | -1.90% | 1,110,658 |
| Mar 12, 2026 | 5.25 | 5.75 | 5.00 | 5.25 | 5.25 | 0.96% | 2,870,891 |
| Mar 11, 2026 | 4.75 | 6.00 | 4.50 | 5.20 | 5.20 | 15.56% | 3,926,175 |
| Mar 10, 2026 | 4.25 | 5.00 | 3.90 | 4.50 | 4.50 | 9.76% | 3,017,672 |
| Mar 9, 2026 | 3.65 | 4.50 | 3.63 | 4.10 | 4.10 | 7.89% | 3,578,208 |
| Mar 6, 2026 | 3.65 | 3.80 | 3.50 | 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 | 3.30 | 3.35 | 3.22 | 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 | 3.55 | 3.70 | 3.30 | 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 | 3.65 | 3.90 | 3.40 | 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 | 3.65 | 4.00 | 3.50 | 3.80 | 3.80 | 6.15% | 2,121,802 |
| Feb 4, 2026 | 3.65 | 3.90 | 3.40 | 3.58 | 3.58 | 0.56% | 6,287,968 |
| Feb 3, 2026 | 3.65 | 3.90 | 3.40 | 3.56 | 3.56 | -1.11% | 1,212,053 |
| Feb 2, 2026 | 3.65 | 3.90 | 3.40 | 3.60 | 3.60 | -1.37% | 2,315,564 |
| Jan 30, 2026 | 3.65 | 3.60 | 3.40 | 3.65 | 3.65 | 7.35% | 816,545 |
| Jan 29, 2026 | 3.75 | 4.00 | 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 | 3.60 | 3.80 | 3.45 | 3.65 | 3.65 | -0.82% | 700,100 |
| Jan 26, 2026 | 3.35 | 3.80 | 3.20 | 3.68 | 3.68 | 2.22% | 1,006,752 |
| 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 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 148,370 |
| Jan 15, 2026 | 3.50 | 3.65 | 3.30 | 3.50 | 3.50 | - | 897,001 |
| Jan 14, 2026 | 3.55 | 3.70 | 3.35 | 3.50 | 3.50 | 1.16% | 1,751,195 |
| 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 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | - | 1,122,339 |
| 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 | 3.25 | 3.39 | 3.10 | 3.30 | 3.30 | 1.54% | 482,060 |
| Dec 22, 2025 | 3.25 | 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 | 3.25 | 3.60 | 3.20 | 3.35 | 3.35 | -6.94% | 215,893 |
| 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 | 3.55 | 3.93 | 3.40 | 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 |