Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Zephyr Energy (ZPHR) Share Price

Intraday
Historical

Price	2.95p on 02-09-2026 at 18:25:07
Change	-0.05p -1.67%
Buy	3.00p
Sell	2.90p

Last Trade:	Sell 15,757.00 at 2.915p
Day's Volume:	2,326,855
Last Close:	2.95p
Open:	3.00p
ISIN:	GB00BF44KY60

Day's Range	2.95p - 3.00p
52wk Range:	2.20p - 4.25p
Market Capitalisation:	£61.97m
VWAP:	2.947634p
Shares in Issue:	2.10b

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Zephyr Energy (ZPHR) Latest Trades
Sell*	15,757	2.915p	Ordinary	16:12:51 - 02-Sep-26
Buy*	72,932	2.96p	Ordinary	15:59:03 - 02-Sep-26
Sell*	400,000	2.9185p	Ordinary	14:43:03 - 02-Sep-26
Buy*	1,208	3.00p	SI Trade	14:06:21 - 02-Sep-26
Buy*	500,000	2.962p	Ordinary	13:14:10 - 02-Sep-26
Sell*	751	2.915p	Ordinary	12:04:46 - 02-Sep-26
Buy*	600	3.00p	Ordinary	10:05:21 - 02-Sep-26
Buy*	335,570	2.98p	Ordinary	10:00:57 - 02-Sep-26
Buy*	34,604	2.965p	Ordinary	10:00:04 - 02-Sep-26
Sell*	1,330	2.915p	Ordinary	09:52:42 - 02-Sep-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2026 (Tue)	3.00	3.00	3.00	3.00	446,524
31st Aug 2026 (Mon)	3.00	3.00	3.00	3.00	0
28th Aug 2026 (Fri)	3.00	3.00	3.00	3.00	634,300
27th Aug 2026 (Thu)	3.00	3.00	2.90	3.00	8,314,934
26th Aug 2026 (Wed)	3.00	3.00	3.00	3.00	1,042,612
25th Aug 2026 (Tue)	3.10	3.00	3.00	3.00	1,774,967
24th Aug 2026 (Mon)	3.10	3.10	3.10	3.10	2,740,332
21st Aug 2026 (Fri)	3.00	3.00	3.00	3.00	2,762,032
20th Aug 2026 (Thu)	3.05	3.05	2.95	3.00	3,335,968
19th Aug 2026 (Wed)	3.10	3.10	3.05	3.05	211,590
18th Aug 2026 (Tue)	3.10	3.10	3.10	3.10	1,259,164
17th Aug 2026 (Mon)	3.10	3.10	3.10	3.10	1,022,523
14th Aug 2026 (Fri)	3.10	3.10	3.10	3.10	174,051
13th Aug 2026 (Thu)	3.05	3.10	3.05	3.10	1,224,596
12th Aug 2026 (Wed)	3.25	3.25	3.05	3.05	6,181,211
11th Aug 2026 (Tue)	3.25	3.25	3.25	3.25	1,287,495
10th Aug 2026 (Mon)	3.25	3.25	3.25	3.25	4,134,136
7th Aug 2026 (Fri)	3.30	3.30	3.25	3.25	1,937,862
6th Aug 2026 (Thu)	3.35	3.35	3.30	3.30	1,830,378
5th Aug 2026 (Wed)	3.35	3.35	3.35	3.35	2,070,312
4th Aug 2026 (Tue)	3.45	3.45	3.35	3.35	2,471,983
3rd Aug 2026 (Mon)	3.50	3.50	3.45	3.45	1,791,884

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
24th Aug 2026 7:00 am	RNS	Paradox Project update
29th Jul 2026 11:48 am	RNS	Result of AGM
27th Jul 2026 7:00 am	RNS	LOI for non-dilutive pre-production financing
10th Jul 2026 12:18 pm	RNS	Holding(s) in Company
2nd Jul 2026 7:00 am	RNS	Acquisition of further Paradox Basin acreage
30th Jun 2026 7:00 am	RNS	Final Results
26th Jun 2026 7:00 am	RNS	Acquisition of additional acreage & divestment
11th Jun 2026 7:00 am	RNS	Q1 non-operated production
9th Jun 2026 7:00 am	RNS	Paradox project update
21st May 2026 7:00 am	RNS	Further divestment of undeveloped acreage

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,756.45

Change-32.83