1. Share Prices

  2. Zephyr Energy PLC (ZPHR)

2.70p-0.05 (-1.85%)05 Nov 2025, 17:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zephyr Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20252.65p2.80p2.63p2.70p5,242,859
Nov 3, 20252.75p2.77p2.62p2.65p5,561,292
Oct 31, 20252.75p2.79p2.70p2.75p3,359,945
Oct 30, 20252.90p2.94p2.70p2.75p5,515,878
Oct 29, 20252.80p3.02p2.81p2.90p8,368,228
Oct 28, 20252.80p2.89p2.75p2.80p4,356,966
Oct 27, 20252.90p2.92p2.73p2.80p1,962,016
Oct 24, 20252.90p2.98p2.80p2.90p3,130,236
Oct 23, 20253.00p3.03p2.84p2.90p1,863,529
Oct 22, 20252.85p3.08p2.83p3.00p6,018,081
Oct 21, 20252.90p2.90p2.80p2.85p1,551,497
Oct 20, 20252.90p3.00p2.80p2.90p1,811,517
Oct 17, 20253.00p3.04p2.80p2.90p5,460,108
Oct 16, 20253.20p3.20p2.90p3.00p4,222,760
Oct 15, 20253.25p3.23p3.03p3.20p1,965,755
Oct 14, 20253.25p3.38p3.12p3.30p3,928,100
Oct 13, 20253.20p3.37p3.00p3.28p1,723,595
Oct 10, 20253.20p3.40p3.14p3.20p3,224,687
Oct 9, 20253.20p3.40p3.00p3.20p2,618,267
Oct 8, 20253.20p3.30p3.00p3.20p4,733,165
Oct 7, 20253.10p3.50p3.03p3.20p6,108,561
Oct 6, 20252.95p3.24p2.92p3.15p12,179,472
Oct 3, 20252.85p2.98p2.70p2.90p1,998,302
Oct 2, 20252.75p3.00p2.72p2.85p1,911,463
Oct 1, 20252.70p2.90p2.67p2.90p2,569,304
Sep 30, 20252.85p2.86p2.62p2.70p6,683,208
Sep 29, 20252.90p3.00p2.83p3.00p4,431,835
Sep 26, 20252.85p2.98p2.71p2.90p3,275,166
Sep 25, 20252.90p3.00p2.71p2.85p1,998,625
Sep 24, 20252.90p3.00p2.83p3.00p1,700,963
Sep 23, 20252.80p2.99p2.77p2.90p1,555,240
Sep 22, 20252.80p3.10p2.71p3.10p1,690,710
Sep 19, 20252.80p2.87p2.70p2.80p2,573,558
Sep 18, 20252.80p2.90p2.75p2.80p3,241,996
Sep 17, 20252.75p2.90p2.73p2.80p1,662,310
Sep 16, 20252.75p2.90p2.70p2.75p9,394,153
Sep 15, 20252.75p2.80p2.75p2.75p2,348,132
Sep 12, 20252.75p2.80p2.70p2.75p1,214,961
Sep 11, 20252.80p2.92p2.70p2.75p8,482,819
Sep 10, 20252.80p2.84p2.75p2.80p3,034,270
Sep 9, 20252.85p2.90p2.70p2.80p4,836,461
Sep 8, 20252.85p2.99p2.80p2.85p4,759,102
Sep 5, 20252.95p3.00p2.81p2.85p2,525,173
Sep 4, 20253.00p3.00p2.90p2.95p3,010,869
Sep 3, 20253.10p3.14p2.91p3.00p2,055,906
Sep 2, 20253.10p3.30p2.90p3.30p370,297
Sep 1, 20253.15p3.30p2.90p3.30p940,880
Aug 29, 20253.10p3.30p3.00p3.00p1,935,291
Aug 28, 20253.00p3.20p2.92p3.10p3,231,066
Aug 27, 20252.90p3.11p2.80p3.11p6,097,997
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC369.7118.19
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19