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!

Zeo Energy Corp (ZEO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.6275 0.667 0.6275 0.6442 2,366
9th Jul 2026 (Thu) 0.649 0.6573 0.6299 0.6301 1,801
8th Jul 2026 (Wed) 0.625 0.625 0.625 0.615 183
7th Jul 2026 (Tue) 0.64 0.649 0.6206 0.6224 3,535
6th Jul 2026 (Mon) 0.651 0.6858 0.6335 0.6309 456
3rd Jul 2026 (Fri) 0.673 0.673 0.666 0.666 0
2nd Jul 2026 (Thu) 0.673 0.6851 0.6664 0.666 36
1st Jul 2026 (Wed) 0.6253 0.65 0.6102 0.6231 2,397
30th Jun 2026 (Tue) 0.6521 0.66 0.652 0.6604 613
29th Jun 2026 (Mon) 0.6599 0.6786 0.6537 0.665 723
26th Jun 2026 (Fri) 0.652 0.6969 0.652 0.6399 5,428
25th Jun 2026 (Thu) 0.7001 0.7001 0.70 0.69 2,578
24th Jun 2026 (Wed) 0.7235 0.7235 0.70 0.7092 100
23rd Jun 2026 (Tue) 0.74 0.74 0.7128 0.7155 148
22nd Jun 2026 (Mon) 0.74 0.74 0.7317 0.72 931
19th Jun 2026 (Fri) 0.71 0.76 0.71 0.7148 7,263
18th Jun 2026 (Thu) 0.71 0.76 0.71 0.7148 7,263
17th Jun 2026 (Wed) 0.731 0.7351 0.731 0.7201 75
16th Jun 2026 (Tue) 0.75 0.7684 0.741 0.74 2,162
15th Jun 2026 (Mon) 0.8125 0.8151 0.741 0.74 4,271
12th Jun 2026 (Fri) 0.7932 0.8184 0.785 0.7773 4,916
11th Jun 2026 (Thu) 0.7905 0.8012 0.7794 0.798 41
10th Jun 2026 (Wed) 0.7682 0.80 0.7681 0.781 2,704
9th Jun 2026 (Tue) 0.8303 0.8362 0.80 0.80 394
8th Jun 2026 (Mon) 0.81 0.8484 0.8001 0.8003 2,917
5th Jun 2026 (Fri) 0.8711 0.8712 0.8201 0.8207 219
4th Jun 2026 (Thu) 0.835 0.9019 0.835 0.8652 2,242
3rd Jun 2026 (Wed) 0.9056 0.907 0.7896 0.8002 23,229
2nd Jun 2026 (Tue) 0.9374 0.9481 0.9221 0.9239 564
1st Jun 2026 (Mon) 0.8637 0.9199 0.83 0.913 2,187
29th May 2026 (Fri) 0.8344 0.8977 0.8301 0.8468 3,933
28th May 2026 (Thu) 0.8854 0.9184 0.8752 0.868 6,508
27th May 2026 (Wed) 0.9194 0.9194 0.8343 0.83 4,234
26th May 2026 (Tue) 0.9126 0.9228 0.90 0.9049 11,858
25th May 2026 (Mon) 0.8686 0.8686 0.8552 0.8502 5,191
22nd May 2026 (Fri) 0.8686 0.8686 0.8552 0.8502 5,191
21st May 2026 (Thu) 0.9078 0.9086 0.9048 0.9002 2,452
20th May 2026 (Wed) 0.8887 0.8887 0.87 0.8709 1,823
19th May 2026 (Tue) 0.9065 0.9184 0.9031 0.9035 2,318
18th May 2026 (Mon) 0.9098 0.9399 0.8828 0.9266 1,380
15th May 2026 (Fri) 0.8702 0.8922 0.8702 0.887 1,821
14th May 2026 (Thu) 0.8498 0.894 0.8498 0.8974 2,040
13th May 2026 (Wed) 0.83 0.8518 0.83 0.83 2,145
12th May 2026 (Tue) 0.93 0.93 0.84 0.8561 10,529
11th May 2026 (Mon) 0.8998 0.9953 0.8998 0.9248 21,512
FTSE 100 Latest
Value10,497.29
Change24.84