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 09-04-2026 at 11:10:15
Change	-0.20p -5.88%
Buy	3.30p
Sell	3.10p

Last Trade:	Buy 19,545.00 at 3.30p
Day's Volume:	14,179,662
Last Close:	3.40p
Open:	3.25p
ISIN:	GB00BF44KY60

Day's Range	3.10p - 3.25p
52wk Range:	2.20p - 5.65p
Market Capitalisation:	£67.22m
VWAP:	3.144294p
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
Buy*	19,545	3.30p	Ordinary	11:58:05 - 09-Apr-26
Buy*	461	3.30p	Ordinary	11:57:14 - 09-Apr-26
Buy*	75,000	3.29p	Ordinary	11:52:33 - 09-Apr-26
Sell*	5,005	3.10p	SI Trade	11:48:38 - 09-Apr-26
Buy*	1,000	3.30p	SI Trade	11:48:38 - 09-Apr-26
Buy*	200,000	3.20p	Ordinary	11:48:17 - 09-Apr-26
Buy*	50,000	3.20p	Ordinary	11:42:38 - 09-Apr-26
Buy*	6,674	3.20p	Ordinary	11:31:21 - 09-Apr-26
Sell*	7,000	3.101p	Ordinary	11:28:27 - 09-Apr-26
Buy*	6,923	3.20p	Ordinary	11:27:30 - 09-Apr-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Mar 2026 (Fri)	3.55	3.55	3.55	3.55	2,491,670
12th Mar 2026 (Thu)	3.55	3.55	3.55	3.55	1,428,008
11th Mar 2026 (Wed)	3.45	3.74	3.45	3.55	3,864,103
10th Mar 2026 (Tue)	3.50	3.50	3.35	3.45	2,041,582
9th Mar 2026 (Mon)	3.60	3.75	3.50	3.50	2,915,926

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
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
26th Aug 2025 7:00 am	RNS	Completion of Acquisition & Divestment of Wells

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,572.56

Change-36.32