Zephyr Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 52,707 |
| 2026-10-26 | 3.100 | 3.200 | 3.052 | 3.100 | 3.100 | 2,037,221 |
| 2026-10-23 | 3.100 | 3.200 | 3.035 | 3.100 | 3.100 | 1,250,311 |
| 2026-10-22 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 997,195 |
| 2026-10-21 | 3.000 | 3.100 | 2.966 | 3.050 | 3.050 | 952,607 |
| 2026-10-20 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 320,878 |
| 2026-10-19 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 708,654 |
| 2026-10-16 | 2.900 | 3.100 | 2.855 | 3.000 | 3.000 | 4,846,120 |
| 2026-10-15 | 2.850 | 3.000 | 2.812 | 2.900 | 2.900 | 2,284,531 |
| 2026-10-14 | 2.800 | 2.900 | 2.700 | 2.850 | 2.850 | 2,159,006 |
| 2026-10-13 | 2.750 | 2.883 | 2.700 | 2.800 | 2.800 | 1,037,280 |
| 2026-10-12 | 2.800 | 2.900 | 2.700 | 2.750 | 2.750 | 2,009,318 |
| 2026-10-09 | 2.800 | 2.850 | 2.750 | 2.800 | 2.800 | 980,847 |
| 2026-10-08 | 2.800 | 2.898 | 2.784 | 2.800 | 2.800 | 401,416 |
| 2026-10-07 | 2.800 | 2.900 | 2.752 | 2.800 | 2.800 | 1,706,149 |
| 2026-10-06 | 2.900 | 3.000 | 2.700 | 2.800 | 2.800 | 4,448,254 |
| 2026-10-05 | 2.900 | 2.927 | 2.820 | 2.900 | 2.900 | 1,488,053 |
| 2026-10-02 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 623,344 |
| 2026-10-01 | 2.950 | 2.950 | 2.900 | 2.950 | 2.950 | 1,332,910 |
| 2026-09-30 | 2.950 | 3.000 | 2.850 | 2.900 | 2.900 | 2,186,083 |
| 2026-09-29 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 2,460,215 |
| 2026-09-28 | 2.950 | 3.000 | 2.900 | 2.950 | 2.950 | 3,140,795 |
| 2026-09-25 | 3.000 | 3.100 | 2.890 | 2.950 | 2.950 | 8,175,094 |
| 2026-09-24 | 3.100 | 3.220 | 2.900 | 3.220 | 3.220 | 1,420,546 |
| 2026-09-23 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 3,276,559 |
| 2026-09-22 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,282,617 |
| 2026-09-21 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 1,125,586 |
| 2026-09-18 | 3.000 | 3.100 | 2.900 | 3.100 | 3.100 | 2,437,414 |
| 2026-09-17 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 3,336,099 |
| 2026-09-16 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,812,001 |
| 2026-09-15 | 3.000 | 3.100 | 2.915 | 3.000 | 3.000 | 2,107,621 |
| 2026-09-14 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,124,843 |
| 2026-09-11 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 3,130,030 |
| 2026-09-10 | 3.050 | 3.100 | 3.020 | 3.050 | 3.050 | 1,190,122 |
| 2026-09-09 | 2.900 | 3.100 | 2.900 | 3.050 | 3.050 | 4,463,266 |
| 2026-09-08 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 704,774 |
| 2026-09-07 | 2.900 | 2.990 | 2.825 | 2.900 | 2.900 | 2,532,152 |
| 2026-09-04 | 2.950 | 3.000 | 2.830 | 2.900 | 2.900 | 706,521 |
| 2026-09-03 | 2.950 | 3.000 | 2.920 | 2.950 | 2.950 | 1,153,674 |
| 2026-09-02 | 3.000 | 3.000 | 2.915 | 2.950 | 2.950 | 2,326,857 |
| 2026-09-01 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 446,525 |
| 2026-08-28 | 3.000 | 3.100 | 2.930 | 3.000 | 3.000 | 634,300 |
| 2026-08-27 | 3.000 | 3.049 | 2.810 | 3.000 | 3.000 | 8,314,935 |
| 2026-08-26 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,042,614 |
| 2026-08-25 | 3.100 | 3.200 | 2.930 | 3.000 | 3.000 | 1,774,968 |
| 2026-08-24 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 2,740,333 |
| 2026-08-21 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 2,762,032 |
| 2026-08-20 | 3.050 | 3.100 | 2.920 | 3.000 | 3.000 | 3,335,969 |
| 2026-08-19 | 3.100 | 3.160 | 3.022 | 3.050 | 3.050 | 211,590 |
| 2026-08-18 | 3.100 | 3.200 | 3.013 | 3.100 | 3.100 | 1,259,165 |
| 2026-08-17 | 3.100 | 3.200 | 3.032 | 3.100 | 3.100 | 1,022,525 |
| 2026-08-14 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 174,051 |
| 2026-08-13 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 1,224,599 |
| 2026-08-12 | 3.250 | 3.300 | 3.050 | 3.050 | 3.050 | 6,181,212 |
| 2026-08-11 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 1,287,495 |
| 2026-08-10 | 3.250 | 3.311 | 3.200 | 3.250 | 3.250 | 4,134,137 |
| 2026-08-07 | 3.300 | 3.400 | 3.200 | 3.250 | 3.250 | 1,937,863 |
| 2026-08-06 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 1,830,378 |
| 2026-08-05 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 2,070,313 |
| 2026-08-04 | 3.450 | 3.500 | 3.300 | 3.350 | 3.350 | 2,471,984 |
Page 1 of 2 · 65 trading daysOlder →
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.