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	3.10p on 21-04-2026 at 08:15:07
Change	0.00p 0%
Buy	3.20p
Sell	3.00p

Last Trade:	Buy 19,393.00 at 3.148p
Day's Volume:	731,179
Last Close:	3.10p
Open:	3.10p
ISIN:	GB00BF44KY60

Day's Range	3.10p - 3.10p
52wk Range:	2.20p - 5.65p
Market Capitalisation:	£65.12m
VWAP:	3.03718p
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*	19,393	3.148p	Ordinary	08:46:22 - 21-Apr-26
Sell*	100,000	3.00p	Ordinary	08:11:39 - 21-Apr-26
Buy*	31,142	3.15p	Ordinary	08:05:56 - 21-Apr-26
Sell*	100,000	3.02p	Ordinary	08:05:36 - 21-Apr-26
Sell*	300,000	3.03p	Ordinary	08:05:21 - 21-Apr-26
Buy*	31,240	3.16p	Ordinary	08:04:46 - 21-Apr-26
Buy*	157,261	3.175p	Ordinary	16:20:49 - 20-Apr-26
Unknown*	1,000,000	3.0625p	Ordinary	16:20:24 - 20-Apr-26
Buy*	156,934	3.18p	Ordinary	16:01:23 - 20-Apr-26
Sell*	59	3.00p	Ordinary	16:01:20 - 20-Apr-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	3.15	3.15	3.10	3.10	2,427,955
17th Apr 2026 (Fri)	3.20	3.20	3.15	3.15	2,795,338
16th Apr 2026 (Thu)	3.25	3.25	3.15	3.20	3,049,518
15th Apr 2026 (Wed)	3.25	3.25	3.25	3.25	8,455,032
14th Apr 2026 (Tue)	3.25	3.25	3.25	3.25	7,682,550
13th Apr 2026 (Mon)	3.30	3.30	3.20	3.25	2,955,973
10th Apr 2026 (Fri)	3.20	3.30	3.20	3.30	4,559,859
9th Apr 2026 (Thu)	3.25	3.25	3.10	3.20	18,600,313
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

See more Zephyr Energy price history

Date	Source	Headline
Zephyr Energy (ZPHR) Regulatory News
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
30th Sep 2025 7:00 am	RNS	Half-year Report

See more Zephyr Energy regulatory news

FTSE 100 Latest

Value10,615.74

Change6.66