Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 1,381,306 |
| 2026-07-29 | 4.350 | 4.393 | 4.075 | 4.100 | 4.100 | 826,067 |
| 2026-07-28 | 4.350 | 4.436 | 4.200 | 4.350 | 4.350 | 288,440 |
| 2026-07-27 | 4.450 | 4.700 | 4.200 | 4.450 | 4.450 | 131,388 |
| 2026-07-24 | 4.187 | 4.650 | 4.187 | 4.250 | 4.250 | 596,745 |
| 2026-07-23 | 4.150 | 4.390 | 4.150 | 4.150 | 4.150 | 443,703 |
| 2026-07-22 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 405,265 |
| 2026-07-21 | 4.250 | 5.000 | 4.000 | 4.200 | 4.200 | 928,669 |
| 2026-07-20 | 4.650 | 4.740 | 4.500 | 4.550 | 4.550 | 95,231 |
| 2026-07-17 | 4.650 | 4.930 | 4.500 | 4.650 | 4.650 | 712,144 |
| 2026-07-16 | 4.850 | 5.000 | 4.650 | 4.650 | 4.650 | 439,342 |
| 2026-07-15 | 4.850 | 5.200 | 4.600 | 4.810 | 4.810 | 645,846 |
| 2026-07-14 | 4.650 | 4.800 | 4.600 | 4.700 | 4.700 | 890,905 |
| 2026-07-13 | 4.500 | 4.800 | 4.500 | 4.650 | 4.650 | 2,677,409 |
| 2026-07-10 | 4.500 | 4.700 | 4.300 | 4.500 | 4.500 | 264,856 |
| 2026-07-09 | 4.350 | 4.700 | 4.300 | 4.500 | 4.500 | 180,978 |
| 2026-07-08 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 45,130 |
| 2026-07-07 | 4.750 | 4.820 | 4.325 | 4.500 | 4.500 | 1,117,018 |
| 2026-07-06 | 4.850 | 5.000 | 4.500 | 4.750 | 4.750 | 337,754 |
| 2026-07-03 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 228,532 |
| 2026-07-02 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 443,241 |
| 2026-07-01 | 4.850 | 5.000 | 4.725 | 4.850 | 4.850 | 101,731 |
| 2026-06-30 | 5.250 | 5.500 | 4.700 | 4.850 | 4.850 | 1,051,587 |
| 2026-06-29 | 4.750 | 5.270 | 4.600 | 5.000 | 5.000 | 1,166,494 |
| 2026-06-26 | 5.250 | 5.500 | 4.490 | 4.500 | 4.500 | 2,380,239 |
| 2026-06-25 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 217,051 |
| 2026-06-24 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 342,354 |
| 2026-06-23 | 4.750 | 5.500 | 4.500 | 4.500 | 4.500 | 873,422 |
| 2026-06-22 | 4.750 | 5.500 | 4.500 | 4.740 | 4.740 | 617,357 |
| 2026-06-19 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 434,178 |
| 2026-06-18 | 5.250 | 5.500 | 4.900 | 5.100 | 5.100 | 61,737 |
| 2026-06-17 | 5.250 | 5.320 | 5.000 | 5.250 | 5.250 | 131,088 |
| 2026-06-16 | 5.250 | 5.320 | 5.190 | 5.250 | 5.250 | 132,420 |
| 2026-06-15 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 96,315 |
| 2026-06-12 | 5.000 | 5.500 | 4.880 | 5.250 | 5.250 | 392,292 |
| 2026-06-11 | 5.250 | 5.500 | 4.880 | 5.000 | 5.000 | 744,928 |
| 2026-06-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 705,944 |
| 2026-06-09 | 5.250 | 5.500 | 5.000 | 5.060 | 5.060 | 438,905 |
| 2026-06-08 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 455,499 |
| 2026-06-05 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,162,178 |
| 2026-06-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 926,028 |
| 2026-06-03 | 5.500 | 5.669 | 5.000 | 5.220 | 5.220 | 1,118,315 |
| 2026-06-02 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 530,941 |
| 2026-06-01 | 6.050 | 6.400 | 5.325 | 5.740 | 5.740 | 1,069,380 |
| 2026-05-29 | 6.100 | 6.500 | 5.600 | 6.050 | 6.050 | 234,065 |
| 2026-05-28 | 6.250 | 6.500 | 5.800 | 6.100 | 6.100 | 394,813 |
| 2026-05-27 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 97,346 |
| 2026-05-26 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 459,917 |
| 2026-05-22 | 6.500 | 7.385 | 6.250 | 6.380 | 6.380 | 743,496 |
| 2026-05-21 | 6.000 | 7.000 | 5.900 | 6.200 | 6.200 | 657,118 |
| 2026-05-20 | 6.000 | 6.127 | 5.900 | 6.000 | 6.000 | 381,463 |
| 2026-05-19 | 6.000 | 6.293 | 5.500 | 6.000 | 6.000 | 698,660 |
| 2026-05-18 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 86,581 |
| 2026-05-15 | 6.000 | 6.150 | 5.900 | 5.900 | 5.900 | 459,721 |
| 2026-05-14 | 6.000 | 6.500 | 5.760 | 6.000 | 6.000 | 1,260,735 |
| 2026-05-13 | 6.200 | 6.200 | 5.800 | 6.000 | 6.000 | 85,661 |
| 2026-05-12 | 6.000 | 6.500 | 5.875 | 6.250 | 6.250 | 500,217 |
| 2026-05-11 | 6.500 | 7.000 | 5.500 | 6.000 | 6.000 | 2,003,843 |
| 2026-05-08 | 6.500 | 6.730 | 6.300 | 6.500 | 6.500 | 127,902 |
| 2026-05-07 | 6.500 | 6.780 | 6.500 | 6.500 | 6.500 | 397,124 |
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.