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	2.90p on 04-09-2026 at 18:25:07
Change	-0.05p -1.69%
Buy	3.00p
Sell	2.80p

Last Trade:	Buy 40,000.00 at 2.9485p
Day's Volume:	706,521
Last Close:	2.90p
Open:	2.95p
ISIN:	GB00BF44KY60

Day's Range	2.90p - 2.95p
52wk Range:	2.20p - 4.25p
Market Capitalisation:	£60.92m
VWAP:	2.930265p
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*	40,000	2.9485p	Ordinary	16:07:52 - 04-Sep-26
Buy*	33,898	2.95p	Ordinary	15:05:31 - 04-Sep-26
Sell*	162,501	2.86p	Ordinary	14:12:27 - 04-Sep-26
Buy*	10,000	2.95p	Ordinary	14:12:22 - 04-Sep-26
Buy*	17,143	2.95p	Ordinary	14:03:06 - 04-Sep-26
Buy*	10,000	2.95p	Ordinary	13:38:55 - 04-Sep-26
Buy*	10,000	2.95p	Ordinary	12:40:38 - 04-Sep-26
Buy*	88,971	2.95p	Ordinary	11:58:53 - 04-Sep-26
Buy*	1,973	3.00p	Ordinary	11:38:53 - 04-Sep-26
Buy*	14,699	3.00p	Ordinary	11:02:21 - 04-Sep-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	2.95	2.95	2.95	2.95	1,153,674
2nd Sep 2026 (Wed)	3.00	3.00	2.95	2.95	2,326,855
1st Sep 2026 (Tue)	3.00	3.00	3.00	3.00	446,524
31st Aug 2026 (Mon)	3.00	3.00	3.00	3.00	0
28th Aug 2026 (Fri)	3.00	3.00	3.00	3.00	634,300
27th Aug 2026 (Thu)	3.00	3.00	2.90	3.00	8,314,934
26th Aug 2026 (Wed)	3.00	3.00	3.00	3.00	1,042,612
25th Aug 2026 (Tue)	3.10	3.00	3.00	3.00	1,774,967
24th Aug 2026 (Mon)	3.10	3.10	3.10	3.10	2,740,332
21st Aug 2026 (Fri)	3.00	3.00	3.00	3.00	2,762,032
20th Aug 2026 (Thu)	3.05	3.05	2.95	3.00	3,335,968
19th Aug 2026 (Wed)	3.10	3.10	3.05	3.05	211,590
18th Aug 2026 (Tue)	3.10	3.10	3.10	3.10	1,259,164
17th Aug 2026 (Mon)	3.10	3.10	3.10	3.10	1,022,523
14th Aug 2026 (Fri)	3.10	3.10	3.10	3.10	174,051
13th Aug 2026 (Thu)	3.05	3.10	3.05	3.10	1,224,596
12th Aug 2026 (Wed)	3.25	3.25	3.05	3.05	6,181,211
11th Aug 2026 (Tue)	3.25	3.25	3.25	3.25	1,287,495
10th Aug 2026 (Mon)	3.25	3.25	3.25	3.25	4,134,136
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

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
24th Aug 2026 7:00 am	RNS	Paradox Project update
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

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43