Zenova Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 2.250 | 2.500 | 2.000 | 2.100 | 2.100 | 117,758 |
| 2024-02-29 | 2.250 | 2.300 | 2.250 | 2.250 | 2.250 | 2,608 |
| 2024-02-28 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2024-02-27 | 2.250 | 2.250 | 2.222 | 2.250 | 2.250 | 35,576 |
| 2024-02-26 | 2.350 | 2.500 | 2.100 | 2.250 | 2.250 | 1,901,210 |
| 2024-02-23 | 2.400 | 2.400 | 2.200 | 2.350 | 2.350 | 255,814 |
| 2024-02-22 | 2.600 | 2.600 | 2.420 | 2.450 | 2.450 | 494,172 |
| 2024-02-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-02-20 | 2.950 | 3.200 | 2.500 | 2.600 | 2.600 | 326,927 |
| 2024-02-19 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-16 | 2.950 | 2.950 | 2.730 | 2.950 | 2.950 | 140,000 |
| 2024-02-15 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-14 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-13 | 2.950 | 3.000 | 2.950 | 2.950 | 2.950 | 66,268 |
| 2024-02-12 | 2.950 | 2.950 | 2.700 | 2.950 | 2.950 | 17,700 |
| 2024-02-09 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 300,000 |
| 2024-02-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-06 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-05 | 2.950 | 3.200 | 2.725 | 2.950 | 2.950 | 430,815 |
| 2024-02-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-02-01 | 2.950 | 3.140 | 2.915 | 2.950 | 2.950 | 66,571 |
| 2024-01-31 | 2.750 | 3.188 | 2.700 | 3.020 | 3.020 | 658,609 |
| 2024-01-30 | 2.500 | 3.000 | 2.360 | 2.750 | 2.750 | 401,818 |
| 2024-01-29 | 2.150 | 2.500 | 2.006 | 2.500 | 2.500 | 1,473,923 |
| 2024-01-26 | 2.412 | 2.412 | 2.100 | 2.200 | 2.200 | 437,624 |
| 2024-01-25 | 2.450 | 3.000 | 2.400 | 2.700 | 2.700 | 211,448 |
| 2024-01-24 | 2.400 | 2.700 | 2.325 | 2.700 | 2.700 | 700,085 |
| 2024-01-23 | 2.450 | 2.800 | 2.300 | 2.650 | 2.650 | 97,561 |
| 2024-01-22 | 2.560 | 2.560 | 2.400 | 2.560 | 2.560 | 289,662 |
| 2024-01-19 | 3.100 | 3.360 | 3.090 | 3.360 | 3.360 | 149,114 |
| 2024-01-18 | 3.250 | 3.300 | 3.000 | 3.100 | 3.100 | 524,554 |
| 2024-01-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-16 | 3.250 | 3.360 | 3.250 | 3.250 | 3.250 | 13,707 |
| 2024-01-15 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 71,730 |
| 2024-01-12 | 3.400 | 3.500 | 3.120 | 3.120 | 3.120 | 35,859 |
| 2024-01-11 | 3.400 | 3.400 | 3.333 | 3.400 | 3.400 | 25,000 |
| 2024-01-10 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 21,742 |
| 2024-01-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 14,426 |
| 2024-01-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-05 | 3.400 | 3.400 | 3.333 | 3.400 | 3.400 | 30,003 |
| 2024-01-04 | 3.400 | 3.400 | 3.333 | 3.400 | 3.400 | 13,000 |
| 2024-01-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-01-02 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 10,000 |
| 2023-12-29 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 5,746 |
| 2023-12-28 | 3.400 | 3.680 | 3.200 | 3.400 | 3.400 | 5,093 |
| 2023-12-27 | 3.400 | 3.400 | 3.220 | 3.400 | 3.400 | 21,009 |
| 2023-12-22 | 3.400 | 3.600 | 3.400 | 3.400 | 3.400 | 3,966 |
| 2023-12-21 | 3.300 | 3.600 | 3.200 | 3.600 | 3.600 | 133,382 |
| 2023-12-20 | 3.300 | 3.360 | 3.300 | 3.300 | 3.300 | 10,000 |
| 2023-12-19 | 3.300 | 3.374 | 3.210 | 3.300 | 3.300 | 12,400 |
| 2023-12-18 | 3.300 | 3.374 | 3.260 | 3.300 | 3.300 | 124,617 |
| 2023-12-15 | 3.300 | 3.300 | 3.204 | 3.300 | 3.300 | 185,191 |
| 2023-12-14 | 3.300 | 3.300 | 3.299 | 3.300 | 3.300 | 13,278 |
| 2023-12-13 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 219,186 |
| 2023-12-12 | 3.450 | 3.500 | 3.200 | 3.350 | 3.350 | 310,463 |
| 2023-12-11 | 4.240 | 4.240 | 3.200 | 3.700 | 3.700 | 1,570,843 |
| 2023-12-08 | 3.750 | 3.766 | 3.650 | 3.750 | 3.750 | 200,000 |
| 2023-12-07 | 4.000 | 4.400 | 3.500 | 4.400 | 4.400 | 8,816 |
| 2023-12-06 | 4.000 | 4.170 | 3.660 | 4.000 | 4.000 | 500,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.