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	3.20p on 16-04-2026 at 15:00:12
Change	-0.05p -1.54%
Buy	3.30p
Sell	3.10p

Last Trade:	Sell 145,000.00 at 3.115p
Day's Volume:	2,997,649
Last Close:	3.25p
Open:	3.25p
ISIN:	GB00BF44KY60

Day's Range	3.15p - 3.25p
52wk Range:	2.20p - 5.65p
Market Capitalisation:	£67.22m
VWAP:	3.17321p
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*	145,000	3.115p	Ordinary	15:48:35 - 16-Apr-26
Sell*	145,000	3.10p	Ordinary	15:48:01 - 16-Apr-26
Buy*	30,398	3.265p	Ordinary	15:40:18 - 16-Apr-26
Buy*	41	3.269p	Ordinary	15:05:53 - 16-Apr-26
Buy*	214	3.269p	Ordinary	14:55:24 - 16-Apr-26
Sell*	25,000	3.174p	Ordinary	12:22:53 - 16-Apr-26
Sell*	92	3.174p	Ordinary	11:02:54 - 16-Apr-26
Sell*	4,663	3.1725p	Ordinary	10:49:18 - 16-Apr-26
Buy*	3,108	3.2775p	Ordinary	10:39:02 - 16-Apr-26
Sell*	27,543	3.172p	Ordinary	10:15:54 - 16-Apr-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2026 (Wed)	3.25	3.25	3.25	3.25	8,455,032
14th Apr 2026 (Tue)	3.25	3.25	3.25	3.25	7,682,550
13th Apr 2026 (Mon)	3.30	3.30	3.20	3.25	2,955,973
10th Apr 2026 (Fri)	3.20	3.30	3.20	3.30	4,559,859
9th Apr 2026 (Thu)	3.25	3.25	3.10	3.20	18,600,313
8th Apr 2026 (Wed)	3.40	3.40	3.30	3.40	3,745,113
7th Apr 2026 (Tue)	3.55	3.55	3.40	3.45	2,444,432
6th Apr 2026 (Mon)	3.55	3.55	3.55	3.55	0
3rd Apr 2026 (Fri)	3.55	3.55	3.55	3.55	0
2nd Apr 2026 (Thu)	3.60	3.60	3.55	3.55	728,430
1st Apr 2026 (Wed)	3.60	3.60	3.60	3.60	1,426,604
31st Mar 2026 (Tue)	3.70	3.70	3.60	3.60	4,420,155
30th Mar 2026 (Mon)	3.40	3.70	3.40	3.70	7,794,309
27th Mar 2026 (Fri)	3.35	3.40	3.35	3.40	3,398,933
26th Mar 2026 (Thu)	3.30	3.35	3.30	3.35	5,463,666
25th Mar 2026 (Wed)	3.35	3.35	3.30	3.30	3,067,458
24th Mar 2026 (Tue)	3.40	3.55	3.35	3.35	3,463,759
23rd Mar 2026 (Mon)	3.70	3.70	3.40	3.40	3,893,321
20th Mar 2026 (Fri)	3.70	3.70	3.70	3.70	535,179
19th Mar 2026 (Thu)	3.45	3.80	3.45	3.70	2,696,359
18th Mar 2026 (Wed)	3.45	3.45	3.45	3.45	1,048,322
17th Mar 2026 (Tue)	3.45	3.45	3.45	3.45	974,543
16th Mar 2026 (Mon)	3.55	3.55	3.40	3.45	3,938,512

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
9th Apr 2026 7:00 am	RNS	Cybersecurity incident
24th Mar 2026 7:00 am	RNS	Operations Update
19th Feb 2026 11:00 am	RNS	Holding(s) in Company
20th Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
30th Dec 2025 7:01 am	RNS	Year-end update
30th Dec 2025 7:01 am	RNS	Year-end update
20th Nov 2025 7:00 am	RNS	Paradox project & Financing Update
9th Oct 2025 7:00 am	RNS	Initial investments under US$100m partnership
6th Oct 2025 7:00 am	RNS	Paradox project Reserves & Resource Evaluation
30th Sep 2025 7:00 am	RNS	Half-year Report

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,590.83

Change31.25