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	3.05p on 22-05-2026 at 14:46:21
Change	-0.05p -1.61%
Buy	3.10p
Sell	3.00p

Last Trade:	Buy 90,455.00 at 3.08p
Day's Volume:	5,129,437
Last Close:	3.10p
Open:	3.10p
ISIN:	GB00BF44KY60

Day's Range	3.05p - 3.10p
52wk Range:	2.20p - 4.62p
Market Capitalisation:	£64.07m
VWAP:	3.067915p
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*	90,455	3.08p	Ordinary	15:46:20 - 22-May-26
Sell*	22,443	3.00p	Ordinary	15:11:54 - 22-May-26
Buy*	109,693	3.095p	Ordinary	14:22:16 - 22-May-26
Buy*	800	3.10p	SI Trade	14:22:15 - 22-May-26
Buy*	1,534	3.10p	SI Trade	14:22:15 - 22-May-26
Sell*	279	3.00p	SI Trade	14:22:15 - 22-May-26
Sell*	638,540	3.00p	Ordinary	14:22:03 - 22-May-26
Sell*	459,476	3.055p	Ordinary	14:13:43 - 22-May-26
Buy*	25	3.145p	Ordinary	14:04:46 - 22-May-26
Sell*	20,164	3.055p	Ordinary	13:59:48 - 22-May-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	3.10	3.10	3.10	3.10	1,128,447
20th May 2026 (Wed)	3.15	3.10	3.10	3.10	2,641,902
19th May 2026 (Tue)	3.15	3.15	3.15	3.15	1,183,390
18th May 2026 (Mon)	3.15	3.15	3.15	3.15	868,774
15th May 2026 (Fri)	3.15	3.15	3.15	3.15	491,299
14th May 2026 (Thu)	3.15	3.27	3.27	3.27	1,546,919
13th May 2026 (Wed)	3.15	3.15	3.15	3.15	490,860
12th May 2026 (Tue)	3.15	3.15	3.15	3.15	436,762
11th May 2026 (Mon)	3.10	3.15	3.10	3.15	935,778
8th May 2026 (Fri)	3.20	3.20	3.10	3.10	1,895,335
7th May 2026 (Thu)	3.35	3.35	3.20	3.20	6,671,454
6th May 2026 (Wed)	3.35	3.35	3.30	3.35	1,410,494
5th May 2026 (Tue)	3.35	3.35	3.35	3.35	521,246
4th May 2026 (Mon)	3.35	3.35	3.35	3.35	0
1st May 2026 (Fri)	3.40	3.35	3.33	3.35	2,863,458
30th Apr 2026 (Thu)	3.25	3.40	3.25	3.40	4,044,423
29th Apr 2026 (Wed)	3.10	3.25	3.10	3.25	2,747,301
28th Apr 2026 (Tue)	3.10	3.10	3.05	3.10	1,927,567
27th Apr 2026 (Mon)	3.00	3.10	3.00	3.10	3,730,683
24th Apr 2026 (Fri)	3.10	3.10	3.00	3.00	3,732,350
23rd Apr 2026 (Thu)	3.10	3.05	3.05	3.05	3,030,628
22nd Apr 2026 (Wed)	3.10	3.10	3.10	3.10	813,106

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
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
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

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,470.66

Change27.19