Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zephyr Energy (ZPHR) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 3.15 3.15 3.15 3.15 0
5th Feb 2026 (Thu) 2.85 3.25 2.85 3.15 12,422,863
4th Feb 2026 (Wed) 3.00 3.00 2.85 2.85 4,952,928
3rd Feb 2026 (Tue) 2.95 3.00 2.95 3.00 807,088
2nd Feb 2026 (Mon) 3.00 3.00 2.90 2.95 1,174,338
30th Jan 2026 (Fri) 2.95 3.00 2.95 3.00 2,953,315
29th Jan 2026 (Thu) 2.90 2.95 2.90 2.95 3,290,787
28th Jan 2026 (Wed) 2.80 3.00 2.85 3.00 1,140,367
27th Jan 2026 (Tue) 2.75 2.80 2.70 2.80 4,048,444
26th Jan 2026 (Mon) 2.75 2.75 2.70 2.75 1,876,679
23rd Jan 2026 (Fri) 2.85 2.85 2.75 2.75 2,175,862
22nd Jan 2026 (Thu) 2.65 2.85 2.65 2.85 1,718,713
21st Jan 2026 (Wed) 2.60 2.65 2.60 2.65 7,130,792
20th Jan 2026 (Tue) 2.85 2.85 2.55 2.60 5,099,874
19th Jan 2026 (Mon) 3.00 3.00 2.75 2.85 4,923,744
16th Jan 2026 (Fri) 2.85 3.00 2.85 3.00 3,031,317
15th Jan 2026 (Thu) 2.90 2.88 2.70 2.85 6,172,821
14th Jan 2026 (Wed) 2.50 3.10 2.50 2.90 14,593,103
13th Jan 2026 (Tue) 2.45 2.50 2.45 2.50 4,454,088
12th Jan 2026 (Mon) 2.50 2.50 2.45 2.45 1,458,577
9th Jan 2026 (Fri) 2.50 2.50 2.50 2.50 1,170,648
8th Jan 2026 (Thu) 2.40 2.50 2.40 2.50 2,791,028
7th Jan 2026 (Wed) 2.40 2.40 2.40 2.40 2,190,444
6th Jan 2026 (Tue) 2.40 2.40 2.40 2.40 1,529,245
5th Jan 2026 (Mon) 2.40 2.40 2.40 2.40 1,510,076
2nd Jan 2026 (Fri) 2.40 2.50 2.35 2.40 6,419,935
1st Jan 2026 (Thu) 2.40 2.40 2.40 2.40 0
31st Dec 2025 (Wed) 2.55 2.55 2.35 2.40 4,532,270
30th Dec 2025 (Tue) 2.75 2.85 2.55 2.55 6,704,750
29th Dec 2025 (Mon) 2.75 2.80 2.75 2.75 1,930,470
26th Dec 2025 (Fri) 2.75 2.75 2.75 2.75 0
25th Dec 2025 (Thu) 2.75 2.75 2.75 2.75 0
24th Dec 2025 (Wed) 2.70 2.80 2.70 2.75 1,388,529
23rd Dec 2025 (Tue) 2.55 2.75 2.55 2.70 2,133,897
22nd Dec 2025 (Mon) 2.55 2.55 2.55 2.55 2,785,272
19th Dec 2025 (Fri) 2.60 2.60 2.55 2.55 2,012,092
18th Dec 2025 (Thu) 2.60 2.60 2.60 2.60 286,474
17th Dec 2025 (Wed) 2.60 2.60 2.60 2.60 650,312
16th Dec 2025 (Tue) 2.55 2.60 2.55 2.60 1,166,972
15th Dec 2025 (Mon) 2.55 2.60 2.55 2.55 5,422,878
12th Dec 2025 (Fri) 2.35 2.55 2.35 2.55 6,064,783
11th Dec 2025 (Thu) 2.30 2.35 2.30 2.35 364,656
10th Dec 2025 (Wed) 2.35 2.35 2.30 2.30 2,732,703
9th Dec 2025 (Tue) 2.35 2.35 2.20 2.35 2,289,069
8th Dec 2025 (Mon) 2.40 2.40 2.35 2.35 1,851,187
FTSE 100 Latest
Value10,309.22
Change0.00