Zenith Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.250 | 7.000 | 6.250 | 6.500 | 6.500 | 970,014 |
| 2026-05-05 | 6.500 | 6.775 | 6.000 | 6.500 | 6.500 | 1,130,510 |
| 2026-05-01 | 6.500 | 7.000 | 6.357 | 6.500 | 6.500 | 239,846 |
| 2026-04-30 | 7.500 | 7.660 | 6.200 | 6.500 | 6.500 | 1,629,900 |
| 2026-04-29 | 6.750 | 8.000 | 6.700 | 7.500 | 7.500 | 953,485 |
| 2026-04-28 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 1,603,996 |
| 2026-04-27 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 1,137,168 |
| 2026-04-24 | 7.500 | 7.800 | 7.000 | 7.250 | 7.250 | 895,699 |
| 2026-04-23 | 7.750 | 8.000 | 7.250 | 7.500 | 7.500 | 671,276 |
| 2026-04-22 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 500,163 |
| 2026-04-21 | 9.000 | 9.000 | 7.500 | 8.000 | 8.000 | 1,691,401 |
| 2026-04-20 | 8.250 | 9.500 | 8.000 | 9.000 | 9.000 | 1,240,543 |
| 2026-04-17 | 8.250 | 8.515 | 7.500 | 8.500 | 8.500 | 2,839,857 |
| 2026-04-16 | 9.000 | 9.500 | 8.000 | 8.400 | 8.400 | 1,604,463 |
| 2026-04-15 | 9.750 | 10.200 | 8.700 | 9.400 | 9.400 | 1,891,628 |
| 2026-04-14 | 9.000 | 10.300 | 8.800 | 9.700 | 9.700 | 3,014,005 |
| 2026-04-13 | 9.250 | 10.500 | 8.600 | 8.750 | 8.750 | 1,520,698 |
| 2026-04-10 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 1,741,290 |
| 2026-04-09 | 8.000 | 10.000 | 7.850 | 8.820 | 8.820 | 2,976,920 |
| 2026-04-08 | 8.000 | 8.490 | 7.250 | 7.750 | 7.750 | 1,649,224 |
| 2026-04-07 | 7.000 | 8.500 | 6.500 | 8.000 | 8.000 | 1,420,919 |
| 2026-04-02 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 384,399 |
| 2026-04-01 | 7.500 | 8.000 | 6.850 | 7.250 | 7.250 | 764,724 |
| 2026-03-31 | 7.050 | 7.745 | 7.000 | 7.500 | 7.500 | 1,124,032 |
| 2026-03-30 | 6.250 | 7.500 | 6.000 | 7.000 | 7.000 | 999,124 |
| 2026-03-27 | 6.250 | 6.499 | 6.000 | 6.250 | 6.250 | 196,858 |
| 2026-03-26 | 6.000 | 6.500 | 5.810 | 6.250 | 6.250 | 602,602 |
| 2026-03-25 | 6.750 | 6.800 | 5.500 | 6.000 | 6.000 | 1,312,922 |
| 2026-03-24 | 7.000 | 7.400 | 6.500 | 6.750 | 6.750 | 354,753 |
| 2026-03-23 | 7.250 | 7.500 | 6.500 | 6.650 | 6.650 | 1,729,057 |
| 2026-03-20 | 7.250 | 7.500 | 6.660 | 7.000 | 7.000 | 1,452,434 |
| 2026-03-19 | 7.250 | 7.500 | 6.355 | 6.850 | 6.850 | 4,122,924 |
| 2026-03-18 | 7.900 | 9.000 | 7.000 | 7.300 | 7.300 | 6,807,901 |
| 2026-03-17 | 6.750 | 8.200 | 6.150 | 7.900 | 7.900 | 4,224,025 |
| 2026-03-16 | 5.150 | 7.000 | 4.800 | 6.000 | 6.000 | 2,482,802 |
| 2026-03-13 | 5.250 | 5.500 | 4.825 | 5.150 | 5.150 | 1,110,658 |
| 2026-03-12 | 5.250 | 5.745 | 5.000 | 5.250 | 5.250 | 3,370,891 |
| 2026-03-11 | 4.750 | 6.000 | 4.500 | 5.200 | 5.200 | 5,676,175 |
| 2026-03-10 | 4.250 | 5.000 | 3.900 | 4.500 | 4.500 | 3,017,672 |
| 2026-03-09 | 3.650 | 4.500 | 3.626 | 4.100 | 4.100 | 3,578,208 |
| 2026-03-06 | 3.650 | 3.800 | 3.500 | 3.800 | 3.800 | 298,161 |
| 2026-03-05 | 3.650 | 3.800 | 3.400 | 3.800 | 3.800 | 696,766 |
| 2026-03-04 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 686,831 |
| 2026-03-03 | 3.300 | 3.900 | 3.220 | 3.650 | 3.650 | 1,495,673 |
| 2026-03-02 | 3.300 | 3.460 | 3.200 | 3.400 | 3.400 | 289,506 |
| 2026-02-27 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 201,094 |
| 2026-02-26 | 3.300 | 3.350 | 3.221 | 3.300 | 3.300 | 396,864 |
| 2026-02-25 | 3.300 | 3.400 | 3.215 | 3.300 | 3.300 | 1,281,246 |
| 2026-02-24 | 3.544 | 3.544 | 3.200 | 3.300 | 3.300 | 1,561,913 |
| 2026-02-23 | 3.650 | 3.900 | 3.400 | 3.560 | 3.560 | 882,045 |
| 2026-02-20 | 3.650 | 3.725 | 3.400 | 3.600 | 3.600 | 1,046,359 |
| 2026-02-19 | 3.650 | 3.900 | 3.428 | 3.600 | 3.600 | 507,716 |
| 2026-02-18 | 3.450 | 3.800 | 3.300 | 3.800 | 3.800 | 986,793 |
| 2026-02-17 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 494,379 |
| 2026-02-16 | 3.500 | 3.580 | 3.328 | 3.440 | 3.440 | 710,906 |
| 2026-02-13 | 3.550 | 3.700 | 3.300 | 3.600 | 3.600 | 896,212 |
| 2026-02-12 | 3.650 | 3.900 | 3.406 | 3.600 | 3.600 | 1,364,634 |
| 2026-02-11 | 3.650 | 3.900 | 3.400 | 3.600 | 3.600 | 1,067,820 |
| 2026-02-10 | 3.650 | 3.900 | 3.400 | 3.700 | 3.700 | 711,873 |
| 2026-02-09 | 3.650 | 3.700 | 3.450 | 3.660 | 3.660 | 727,397 |
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.