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	3.25p on 10-08-2026 at 09:02:19
Change	0.00p 0%
Buy	3.30p
Sell	3.20p

Last Trade:	Sell 3,615.00 at 3.233p
Day's Volume:	353,675
Last Close:	3.25p
Open:	3.25p
ISIN:	GB00BF44KY60

Day's Range	3.25p - 3.25p
52wk Range:	2.20p - 4.25p
Market Capitalisation:	£68.27m
VWAP:	3.273842p
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*	3,615	3.233p	Ordinary	10:02:17 - 10-Aug-26
Buy*	4,207	3.28p	Ordinary	09:37:59 - 10-Aug-26
Sell*	715	3.233p	Ordinary	09:05:14 - 10-Aug-26
Buy*	250,000	3.286p	Ordinary	08:54:02 - 10-Aug-26
Sell*	46,806	3.225p	Ordinary	08:18:34 - 10-Aug-26
Buy*	30,202	3.2862p	Ordinary	08:04:10 - 10-Aug-26
Buy*	30	3.30p	SI Trade	08:00:10 - 10-Aug-26
Sell*	100	3.20p	SI Trade	08:00:10 - 10-Aug-26
Sell*	18,000	3.22p	Ordinary	08:00:03 - 10-Aug-26
Unknown*	500,000	3.25p	Ordinary	16:33:44 - 07-Aug-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Jul 2026 (Fri)	3.45	3.50	3.45	3.50	870,521
30th Jul 2026 (Thu)	3.40	3.45	3.40	3.45	957,817
29th Jul 2026 (Wed)	3.50	3.50	3.50	3.50	2,388,956
28th Jul 2026 (Tue)	3.65	3.65	3.55	3.55	2,590,660
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

See more Zephyr Energy price history

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

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,864.90

Change-36.19