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	3.55p on 28-07-2026 at 13:23:44
Change	-0.10p -2.74%
Buy	3.60p
Sell	3.50p

Last Trade:	Sell 90.00 at 3.51p
Day's Volume:	1,876,932
Last Close:	3.65p
Open:	3.65p
ISIN:	GB00BF44KY60

Day's Range	3.55p - 3.65p
52wk Range:	2.20p - 4.25p
Market Capitalisation:	£74.58m
VWAP:	3.581694p
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*	90	3.51p	Ordinary	14:23:43 - 28-Jul-26
Sell*	93,087	3.535p	Ordinary	14:22:08 - 28-Jul-26
Buy*	100,000	3.58p	Ordinary	14:02:59 - 28-Jul-26
Buy*	20,555	3.60p	Ordinary	12:57:09 - 28-Jul-26
Buy*	19,000	3.60p	SI Trade	12:57:09 - 28-Jul-26
Buy*	1,000	3.60p	SI Trade	12:57:09 - 28-Jul-26
Sell*	285,547	3.5038p	Ordinary	11:40:27 - 28-Jul-26
Sell*	2,307	3.535p	Ordinary	11:31:20 - 28-Jul-26
Buy*	13,572	3.637p	Ordinary	11:20:20 - 28-Jul-26
Buy*	46,529	3.645p	Ordinary	10:11:26 - 28-Jul-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jul 2026 (Mon)	3.95	3.70	3.63	3.65	4,759,232
24th Jul 2026 (Fri)	3.70	3.78	3.78	3.78	5,584,482
23rd Jul 2026 (Thu)	3.70	3.70	3.70	3.70	2,180,904
22nd Jul 2026 (Wed)	3.50	3.80	3.50	3.70	4,434,271
21st Jul 2026 (Tue)	3.40	3.50	3.40	3.50	2,777,453
20th Jul 2026 (Mon)	3.20	3.40	3.20	3.40	4,415,433
17th Jul 2026 (Fri)	3.35	3.35	3.15	3.20	7,734,299
16th Jul 2026 (Thu)	3.40	3.40	3.35	3.35	3,628,290
15th Jul 2026 (Wed)	3.40	3.40	3.40	3.40	1,251,197
14th Jul 2026 (Tue)	3.40	3.40	3.40	3.40	2,743,662
13th Jul 2026 (Mon)	3.45	3.40	3.40	3.40	2,703,075
10th Jul 2026 (Fri)	3.45	3.45	3.40	3.45	3,166,080
9th Jul 2026 (Thu)	3.55	3.60	3.45	3.45	3,142,594
8th Jul 2026 (Wed)	3.55	3.55	3.55	3.55	518,366
7th Jul 2026 (Tue)	3.55	3.55	3.55	3.55	976,695
6th Jul 2026 (Mon)	3.65	3.65	3.55	3.55	3,934,557
3rd Jul 2026 (Fri)	3.65	3.70	3.65	3.70	3,364,107
2nd Jul 2026 (Thu)	3.50	3.80	3.60	3.65	14,711,416
1st Jul 2026 (Wed)	3.35	3.42	3.42	3.42	6,700,660
30th Jun 2026 (Tue)	3.20	3.45	3.45	3.45	8,920,884
29th Jun 2026 (Mon)	3.25	3.30	3.25	3.30	2,221,094

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
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
9th Apr 2026 7:00 am	RNS	Cybersecurity incident
24th Mar 2026 7:00 am	RNS	Operations Update

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,854.45

Change72.70