Zenova Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 18.250 | 18.250 | 18.250 | 18.250 | 18.250 | 0 |
| 2022-01-07 | 18.000 | 19.500 | 17.750 | 18.500 | 18.500 | 323,914 |
| 2022-01-06 | 18.000 | 19.000 | 17.450 | 18.000 | 18.000 | 164,004 |
| 2022-01-05 | 18.000 | 19.000 | 18.000 | 18.000 | 18.000 | 296,761 |
| 2022-01-04 | 16.750 | 18.000 | 16.750 | 17.000 | 17.000 | 49,154 |
| 2021-12-31 | 16.500 | 16.750 | 16.500 | 16.500 | 16.500 | 10,000 |
| 2021-12-30 | 16.500 | 16.750 | 16.500 | 16.500 | 16.500 | 47,603 |
| 2021-12-29 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2021-12-24 | 16.500 | 16.700 | 16.500 | 16.500 | 16.500 | 18,000 |
| 2021-12-23 | 16.500 | 16.505 | 16.020 | 16.500 | 16.500 | 359,582 |
| 2021-12-22 | 16.500 | 16.500 | 15.500 | 16.500 | 16.500 | 40,000 |
| 2021-12-21 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2021-12-20 | 16.500 | 16.500 | 16.250 | 16.500 | 16.500 | 21,538 |
| 2021-12-17 | 16.500 | 16.500 | 15.500 | 16.500 | 16.500 | 15,000 |
| 2021-12-16 | 16.750 | 17.000 | 16.000 | 16.500 | 16.500 | 55,178 |
| 2021-12-15 | 17.000 | 17.480 | 16.100 | 16.750 | 16.750 | 103,571 |
| 2021-12-14 | 17.000 | 17.000 | 16.100 | 17.000 | 17.000 | 108,835 |
| 2021-12-13 | 17.500 | 17.900 | 17.020 | 17.500 | 17.500 | 8,157 |
| 2021-12-10 | 18.000 | 18.300 | 17.000 | 17.500 | 17.500 | 26,756 |
| 2021-12-09 | 18.000 | 18.000 | 17.600 | 18.000 | 18.000 | 25,000 |
| 2021-12-08 | 18.000 | 18.400 | 17.600 | 18.000 | 18.000 | 34,422 |
| 2021-12-07 | 17.500 | 18.200 | 17.360 | 18.000 | 18.000 | 61,429 |
| 2021-12-06 | 17.150 | 17.980 | 17.150 | 17.500 | 17.500 | 150,049 |
| 2021-12-03 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 39,459 |
| 2021-12-02 | 18.000 | 18.800 | 17.300 | 18.000 | 18.000 | 131,638 |
| 2021-12-01 | 17.600 | 18.000 | 17.600 | 18.000 | 18.000 | 74,033 |
| 2021-11-30 | 20.000 | 20.500 | 17.000 | 17.500 | 17.500 | 803,971 |
| 2021-11-29 | 19.200 | 21.000 | 19.200 | 20.000 | 20.000 | 650,067 |
| 2021-11-26 | 19.900 | 19.900 | 18.250 | 19.000 | 19.000 | 88,183 |
| 2021-11-25 | 21.000 | 21.000 | 20.040 | 21.000 | 21.000 | 75,478 |
| 2021-11-24 | 19.500 | 23.300 | 19.200 | 21.000 | 21.000 | 921,119 |
| 2021-11-23 | 17.500 | 17.500 | 17.200 | 17.500 | 17.500 | 4,374 |
| 2021-11-22 | 20.000 | 21.000 | 17.110 | 17.500 | 17.500 | 87,141 |
| 2021-11-19 | 20.000 | 20.200 | 19.565 | 20.000 | 20.000 | 448,717 |
| 2021-11-18 | 20.000 | 20.400 | 19.000 | 20.000 | 20.000 | 71,973 |
| 2021-11-17 | 20.000 | 20.000 | 19.040 | 20.000 | 20.000 | 21,763 |
| 2021-11-16 | 19.000 | 20.400 | 19.000 | 20.000 | 20.000 | 413,898 |
| 2021-11-15 | 18.500 | 18.880 | 18.500 | 18.500 | 18.500 | 20,000 |
| 2021-11-12 | 18.500 | 18.840 | 18.110 | 18.500 | 18.500 | 26,399 |
| 2021-11-11 | 18.500 | 18.970 | 18.250 | 18.500 | 18.500 | 141,001 |
| 2021-11-10 | 18.250 | 19.290 | 17.150 | 18.500 | 18.500 | 397,615 |
| 2021-11-09 | 17.500 | 17.666 | 17.020 | 17.500 | 17.500 | 24,189 |
| 2021-11-08 | 17.250 | 18.000 | 17.020 | 17.500 | 17.500 | 176,831 |
| 2021-11-05 | 16.750 | 16.750 | 16.725 | 16.750 | 16.750 | 4,708 |
| 2021-11-04 | 16.750 | 17.300 | 16.750 | 16.750 | 16.750 | 2,900 |
| 2021-11-03 | 16.750 | 16.770 | 16.750 | 16.750 | 16.750 | 60,000 |
| 2021-11-02 | 16.750 | 16.850 | 16.750 | 16.750 | 16.750 | 51,165 |
| 2021-11-01 | 16.250 | 17.500 | 15.660 | 16.500 | 16.500 | 4,451 |
| 2021-10-29 | 16.250 | 16.250 | 15.660 | 16.250 | 16.250 | 383 |
| 2021-10-28 | 16.500 | 16.850 | 16.010 | 16.250 | 16.250 | 7,300 |
| 2021-10-27 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2021-10-26 | 16.750 | 16.850 | 16.000 | 16.500 | 16.500 | 47,678 |
| 2021-10-25 | 16.470 | 17.000 | 16.470 | 16.750 | 16.750 | 38,191 |
| 2021-10-22 | 16.470 | 16.470 | 15.920 | 16.000 | 16.000 | 64,996 |
| 2021-10-21 | 17.500 | 18.000 | 16.000 | 16.500 | 16.500 | 113,495 |
| 2021-10-20 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2021-10-19 | 17.050 | 17.800 | 17.050 | 17.500 | 17.500 | 198,234 |
| 2021-10-18 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 0 |
| 2021-10-15 | 17.000 | 17.620 | 17.000 | 17.000 | 17.000 | 3,154 |
| 2021-10-14 | 17.000 | 17.740 | 16.211 | 17.000 | 17.000 | 13,157 |
← NewerPage 21 of 21 · 1,260 trading days
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.