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	3.35p on 05-05-2026 at 18:05:08
Change	0.00p 0%
Buy	3.50p
Sell	3.20p

Last Trade:	Sell 84,810.00 at 3.25p
Day's Volume:	521,246
Last Close:	3.35p
Open:	3.35p
ISIN:	GB00BF44KY60

Day's Range	3.35p - 3.35p
52wk Range:	2.20p - 5.65p
Market Capitalisation:	£70.37m
VWAP:	3.367401p
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*	84,810	3.25p	Ordinary	16:34:58 - 05-May-26
Sell*	23,558	3.20p	Ordinary	16:11:40 - 05-May-26
Sell*	28,039	3.20p	Ordinary	16:09:33 - 05-May-26
Sell*	17,255	3.20p	Ordinary	15:28:30 - 05-May-26
Sell*	1,187	3.30p	Ordinary	15:22:48 - 05-May-26
Sell*	15,630	3.30p	Ordinary	14:39:14 - 05-May-26
Sell*	17,256	3.20p	Ordinary	13:01:02 - 05-May-26
Sell*	9,346	3.20p	Ordinary	11:16:34 - 05-May-26
Buy*	19,874	3.49p	Ordinary	10:52:32 - 05-May-26
Buy*	106,861	3.49p	Ordinary	09:46:42 - 05-May-26

See more Zephyr Energy trades

Zephyr Energy (ZPHR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Apr 2026 (Tue)	3.10	3.10	3.10	3.10	6,341,092
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

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

Value10,219.11

Change-144.82