1. Share Prices

  2. Zenith Energy Ltd. (ZEN)

2.30p-0.10 (-4.17%)07 Nov 2025, 10:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zenith Energy Ltd. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20252.40p2.54p2.33p2.40p98,614
Nov 5, 20252.35p2.60p2.20p2.40p2,560,418
Nov 4, 20252.95p3.00p2.40p2.70p1,678,774
Nov 3, 20252.90p3.06p2.86p2.95p345,350
Oct 31, 20253.00p3.20p2.86p3.20p753,070
Oct 30, 20253.10p3.10p2.80p3.00p2,182,666
Oct 29, 20253.20p3.50p3.00p3.10p840,687
Oct 28, 20253.20p3.40p3.14p3.40p252,257
Oct 27, 20253.20p3.40p3.13p3.20p261,317
Oct 24, 20253.20p3.35p3.10p3.20p288,546
Oct 23, 20253.20p3.27p3.24p3.20p26,914
Oct 22, 20253.40p3.50p3.00p3.20p765,387
Oct 21, 20253.50p3.44p3.33p3.34p305,068
Oct 20, 20253.55p3.70p3.30p3.50p92,931
Oct 17, 20253.15p4.00p3.00p3.66p570,269
Oct 16, 20253.45p3.60p3.08p3.15p600,510
Oct 15, 20253.40p3.60p3.40p3.45p153,257
Oct 14, 20253.85p4.00p3.30p3.40p528,962
Oct 13, 20253.75p3.80p3.62p3.75p14,526
Oct 10, 20253.75p4.00p3.50p3.75p1,152,425
Oct 9, 20253.65p4.00p3.50p3.75p696,057
Oct 8, 20253.75p3.75p3.58p3.65p191,694
Oct 7, 20253.75p3.80p3.55p3.75p269,487
Oct 6, 20253.75p3.84p3.62p3.75p131,620
Oct 3, 20253.75p3.85p3.52p3.75p63,466
Oct 2, 20253.75p4.00p3.50p3.75p301,944
Oct 1, 20253.75p3.94p3.64p3.75p140,806
Sep 30, 20253.75p4.00p3.50p3.75p230,487
Sep 29, 20253.75p3.87p3.79p3.80p263,629
Sep 26, 20253.75p4.00p3.50p3.75p196,442
Sep 25, 20253.65p4.00p3.50p3.75p276,255
Sep 24, 20253.90p4.00p3.54p3.65p542,540
Sep 23, 20254.25p4.33p3.80p3.90p957,019
Sep 22, 20254.10p4.50p3.80p4.06p1,443,818
Sep 19, 20253.85p4.10p3.79p4.00p1,315,090
Sep 18, 20253.90p4.10p3.70p3.85p422,793
Sep 17, 20253.90p4.10p3.70p3.90p140,529
Sep 16, 20253.90p4.00p3.76p3.90p99,742
Sep 15, 20253.80p4.10p3.70p3.90p280,411
Sep 12, 20253.65p3.90p3.50p3.80p209,302
Sep 11, 20253.65p3.88p3.50p3.65p127,899
Sep 10, 20253.65p3.80p3.50p3.65p91,343
Sep 9, 20253.80p3.80p3.50p3.65p360,170
Sep 8, 20254.00p4.00p3.63p3.80p187,744
Sep 5, 20254.00p4.20p3.80p4.00p32,191
Sep 4, 20254.00p4.20p3.80p4.00p235,870
Sep 3, 20254.00p4.20p3.80p3.80p218,942
Sep 2, 20254.15p4.30p3.80p4.15p507,023
Sep 1, 20253.85p4.39p3.77p4.15p907,966
Aug 29, 20253.60p4.00p3.30p3.85p796,573
12345
Showing 1 to 50 of 247

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.3714.28
Oxford Nanopore Technologies PLC145.038.47
Ceres Power Holdings PLC397.895.54
Goodwin PLC22,299.415.19
Ithaca Energy PLC232.853.03
Johnson Service Group PLC136.002.26