1. Share Prices

  2. Zenith Energy Ltd. (ZEN)

3.65p+0.35 (+10.61%)10 Dec 2025, 13:13
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
Dec 9, 20253.35p3.80p3.30p3.30p1,419,039
Dec 8, 20253.75p3.78p3.21p3.35p2,395,051
Dec 5, 20253.95p4.04p3.71p3.95p428,151
Dec 4, 20253.65p4.20p3.60p3.95p430,949
Dec 3, 20253.65p3.76p3.50p3.65p100,474
Dec 2, 20253.65p3.80p3.54p3.66p451,296
Dec 1, 20253.80p4.00p3.50p3.65p754,036
Nov 28, 20253.80p3.90p3.73p3.80p43,122
Nov 27, 20253.75p4.00p3.50p3.80p293,041
Nov 26, 20253.75p3.85p3.50p3.75p71,042
Nov 25, 20253.85p4.20p3.60p3.75p874,000
Nov 24, 20254.05p4.12p3.70p3.85p1,142,666
Nov 21, 20254.25p4.46p3.94p4.15p869,637
Nov 20, 20253.80p4.50p3.70p4.25p2,125,032
Nov 19, 20253.25p4.00p3.00p3.80p3,441,381
Nov 18, 20253.15p3.25p2.96p3.25p536,873
Nov 17, 20252.85p3.50p2.70p3.20p1,257,440
Nov 14, 20252.85p3.00p2.70p2.96p232,991
Nov 13, 20252.85p3.00p2.60p2.85p464,989
Nov 12, 20252.85p3.00p2.73p2.85p538,719
Nov 11, 20252.80p3.30p2.70p2.85p6,784,330
Nov 10, 20252.55p2.76p2.55p2.70p513,933
Nov 7, 20252.40p2.70p2.30p2.55p1,536,270
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
123456
Showing 1 to 50 of 251

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
Ocado Group PLC211.408.55
Firstgroup PLC184.705.48
Volution Group PLC641.004.57
Baillie Gifford Us Growth Trust PLC297.294.31
Edinburgh Worldwide Investment Trust PLC217.503.57
Berkeley Group Holdings (The) PLC3,698.003.30