Zenova Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 4.000 | 4.180 | 4.000 | 4.000 | 4.000 | 4,212 |
| 2023-12-04 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 601,016 |
| 2023-12-01 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 452,991 |
| 2023-11-30 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 65,056 |
| 2023-11-29 | 3.750 | 4.000 | 3.525 | 3.750 | 3.750 | 248,300 |
| 2023-11-28 | 3.750 | 4.500 | 3.500 | 3.750 | 3.750 | 310,074 |
| 2023-11-27 | 3.750 | 3.920 | 3.750 | 3.750 | 3.750 | 76,225 |
| 2023-11-24 | 3.750 | 4.000 | 3.650 | 4.000 | 4.000 | 43,079 |
| 2023-11-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 875 |
| 2023-11-22 | 4.500 | 4.500 | 3.800 | 4.080 | 4.080 | 243,880 |
| 2023-11-21 | 4.500 | 4.750 | 4.050 | 4.500 | 4.500 | 362,723 |
| 2023-11-20 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 4,877 |
| 2023-11-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-11-16 | 4.250 | 4.335 | 4.160 | 4.250 | 4.250 | 147,745 |
| 2023-11-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-11-14 | 4.375 | 4.375 | 4.100 | 4.250 | 4.250 | 211,428 |
| 2023-11-13 | 5.000 | 5.188 | 4.500 | 5.000 | 5.000 | 251,927 |
| 2023-11-10 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 38,844 |
| 2023-11-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-11-08 | 5.000 | 5.000 | 4.650 | 5.000 | 5.000 | 10,000 |
| 2023-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-11-06 | 5.000 | 5.000 | 4.620 | 5.000 | 5.000 | 1,814 |
| 2023-11-03 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 101 |
| 2023-11-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-11-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-10-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-10-30 | 4.900 | 5.500 | 4.900 | 5.000 | 5.000 | 87,322 |
| 2023-10-27 | 4.500 | 4.740 | 4.500 | 4.500 | 4.500 | 150,000 |
| 2023-10-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-24 | 4.500 | 4.580 | 4.274 | 4.500 | 4.500 | 92,420 |
| 2023-10-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-20 | 4.500 | 4.597 | 4.250 | 4.500 | 4.500 | 50,036 |
| 2023-10-19 | 4.500 | 4.570 | 4.500 | 4.500 | 4.500 | 100,000 |
| 2023-10-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-10-16 | 4.600 | 4.600 | 4.305 | 4.500 | 4.500 | 234,999 |
| 2023-10-13 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 38,775 |
| 2023-10-12 | 4.750 | 4.840 | 4.550 | 4.750 | 4.750 | 104,710 |
| 2023-10-11 | 4.750 | 4.750 | 4.520 | 4.750 | 4.750 | 20,000 |
| 2023-10-10 | 4.750 | 4.750 | 4.520 | 4.750 | 4.750 | 55,000 |
| 2023-10-09 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 37,500 |
| 2023-10-06 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 162,278 |
| 2023-10-05 | 4.750 | 5.000 | 4.750 | 5.000 | 5.000 | 41,443 |
| 2023-10-04 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-10-03 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 97,959 |
| 2023-10-02 | 4.750 | 4.750 | 4.675 | 4.750 | 4.750 | 32,086 |
| 2023-09-29 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-09-28 | 4.990 | 4.990 | 4.750 | 4.750 | 4.750 | 65,010 |
| 2023-09-27 | 5.100 | 5.100 | 4.900 | 5.100 | 5.100 | 824 |
| 2023-09-26 | 4.975 | 5.500 | 4.850 | 5.100 | 5.100 | 130,736 |
| 2023-09-25 | 4.975 | 5.350 | 4.838 | 4.975 | 4.975 | 21,368 |
| 2023-09-22 | 5.125 | 5.180 | 4.800 | 4.975 | 4.975 | 381,555 |
| 2023-09-21 | 5.125 | 5.130 | 5.080 | 5.125 | 5.125 | 325,000 |
| 2023-09-20 | 5.125 | 5.180 | 4.900 | 5.125 | 5.125 | 286,570 |
| 2023-09-19 | 5.500 | 5.690 | 5.125 | 5.125 | 5.125 | 776,466 |
| 2023-09-18 | 5.310 | 5.500 | 5.310 | 5.500 | 5.500 | 635,191 |
| 2023-09-15 | 5.750 | 6.000 | 5.125 | 5.125 | 5.125 | 2,255,813 |
| 2023-09-14 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 234,642 |
| 2023-09-13 | 5.750 | 5.845 | 5.586 | 5.750 | 5.750 | 175,274 |
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.