1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

5.90p-0.10 (-1.67%)09 Dec 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zinnwald Lithium PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20256.00p6.20p5.80p6.00p18,885
Dec 5, 20256.00p6.20p5.80p6.00p643,125
Dec 4, 20255.90p6.10p5.80p6.00p261,653
Dec 3, 20256.00p6.00p5.80p5.90p145,905
Dec 2, 20256.10p6.20p5.80p6.00p180,552
Dec 1, 20256.00p6.20p5.80p6.10p61,114
Nov 28, 20256.10p6.20p5.80p6.00p153,222
Nov 27, 20256.10p6.20p6.00p6.10p151,371
Nov 26, 20256.10p6.30p6.03p6.10p18,338
Nov 25, 20256.00p6.20p5.80p6.10p224,366
Nov 24, 20256.15p6.30p5.80p6.00p269,244
Nov 21, 20256.15p6.32p6.00p6.15p68,582
Nov 20, 20256.10p6.30p6.00p6.15p223,643
Nov 19, 20256.00p6.20p6.00p6.10p57,038
Nov 18, 20255.95p6.20p5.80p6.00p188,845
Nov 17, 20256.00p6.28p5.80p6.28p698,518
Nov 14, 20256.10p6.20p5.80p6.00p89,608
Nov 13, 20256.20p6.30p6.00p6.10p548,431
Nov 12, 20256.20p6.30p6.00p6.20p1,189,764
Nov 11, 20256.30p6.40p6.08p6.10p233,788
Nov 10, 20256.45p6.60p6.20p6.40p349,374
Nov 7, 20256.40p6.50p6.31p6.50p203,926
Nov 6, 20256.40p6.60p6.30p6.40p213,849
Nov 5, 20256.35p6.60p6.25p6.60p310,866
Nov 4, 20256.60p6.70p6.25p6.55p138,037
Nov 3, 20256.60p6.65p6.50p6.60p50,629
Oct 31, 20256.60p6.70p6.50p6.60p161,395
Oct 30, 20256.65p6.80p6.30p6.46p139,604
Oct 29, 20256.65p6.77p6.50p6.65p115,844
Oct 28, 20256.65p6.77p6.20p6.65p70,404
Oct 27, 20256.60p6.80p6.44p6.65p101,221
Oct 24, 20256.65p6.80p6.33p6.60p492,019
Oct 23, 20256.90p7.00p6.50p6.50p366,019
Oct 22, 20256.90p7.00p6.80p7.00p176,379
Oct 21, 20257.15p7.30p6.80p6.90p345,795
Oct 20, 20257.00p7.30p6.80p7.30p584,785
Oct 17, 20257.75p7.80p6.80p7.40p1,335,563
Oct 16, 20257.90p8.30p7.70p7.85p2,897,243
Oct 15, 20257.45p8.00p7.46p7.90p2,099,228
Oct 14, 20256.50p8.00p6.40p7.45p8,302,819
Oct 13, 20255.65p6.60p5.60p6.40p3,140,012
Oct 10, 20255.45p5.70p5.40p5.65p401,424
Oct 9, 20255.35p5.50p5.20p5.45p609,628
Oct 8, 20255.35p5.47p5.20p5.35p253,487
Oct 7, 20255.35p5.50p5.25p5.35p158,925
Oct 6, 20255.35p5.50p5.20p5.35p2,377,716
Oct 3, 20255.25p0.00p0.00p5.25p0
Oct 2, 20255.25p5.30p5.20p5.25p475,508
Oct 1, 20254.90p5.30p4.81p5.30p886,482
Sep 30, 20254.90p5.00p4.81p4.90p609,202
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
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55