1. Share Prices

  2. Zephyr Energy PLC (ZPHR)

2.35p+0.19 (+8.09%)12 Dec 2025, 15:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zephyr Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20252.30p2.38p2.27p2.35p364,656
Dec 10, 20252.35p2.36p2.20p2.30p2,732,703
Dec 9, 20252.35p2.36p2.21p2.35p2,289,069
Dec 8, 20252.40p2.45p2.20p2.35p1,851,187
Dec 5, 20252.40p2.41p2.30p2.40p214,864
Dec 4, 20252.40p2.45p2.30p2.40p3,031,778
Dec 3, 20252.30p2.50p2.32p2.40p1,262,091
Dec 2, 20252.30p2.40p2.20p2.30p10,123,446
Dec 1, 20252.35p2.39p2.20p2.30p2,468,589
Nov 28, 20252.40p2.50p2.30p2.35p3,746,925
Nov 27, 20252.55p2.54p2.30p2.40p4,318,387
Nov 26, 20252.55p2.60p2.50p2.55p2,231,719
Nov 25, 20252.50p2.60p2.40p2.55p1,865,865
Nov 24, 20252.45p2.60p2.43p2.50p2,797,763
Nov 21, 20252.45p2.49p2.40p2.45p2,954,434
Nov 20, 20252.45p2.60p2.40p2.45p3,394,001
Nov 19, 20252.25p2.48p2.25p2.40p2,701,799
Nov 18, 20252.45p2.44p2.29p2.25p2,118,164
Nov 17, 20252.55p2.53p2.40p2.45p3,276,080
Nov 14, 20252.55p2.55p2.50p2.55p1,427,680
Nov 13, 20252.55p2.60p2.52p2.55p3,588,040
Nov 12, 20252.65p2.67p2.55p2.60p3,571,492
Nov 11, 20252.65p2.70p2.61p2.70p1,927,284
Nov 10, 20252.50p2.80p2.51p2.65p4,596,728
Nov 7, 20252.65p2.65p2.40p2.45p32,644,005
Nov 6, 20252.65p2.69p2.61p2.65p3,292,648
Nov 5, 20252.70p2.79p2.60p2.70p13,981,807
Nov 4, 20252.65p2.80p2.63p2.70p5,242,859
Nov 3, 20252.75p2.77p2.62p2.65p5,561,292
Oct 31, 20252.75p2.79p2.70p2.75p3,359,945
Oct 30, 20252.90p2.94p2.70p2.75p5,515,878
Oct 29, 20252.80p3.02p2.81p2.90p8,368,228
Oct 28, 20252.80p2.89p2.75p2.80p4,356,966
Oct 27, 20252.90p2.92p2.73p2.80p1,962,016
Oct 24, 20252.90p2.98p2.80p2.90p3,130,236
Oct 23, 20253.00p3.03p2.84p2.90p1,863,529
Oct 22, 20252.85p3.08p2.83p3.00p6,018,081
Oct 21, 20252.90p2.90p2.80p2.85p1,551,497
Oct 20, 20252.90p3.00p2.80p2.90p1,811,517
Oct 17, 20253.00p3.04p2.80p2.90p5,460,108
Oct 16, 20253.20p3.20p2.90p3.00p4,222,760
Oct 15, 20253.25p3.23p3.03p3.20p1,965,755
Oct 14, 20253.25p3.38p3.12p3.30p3,928,100
Oct 13, 20253.20p3.37p3.00p3.28p1,723,595
Oct 10, 20253.20p3.40p3.14p3.20p3,224,687
Oct 9, 20253.20p3.40p3.00p3.20p2,618,267
Oct 8, 20253.20p3.30p3.00p3.20p4,733,165
Oct 7, 20253.10p3.50p3.03p3.20p6,108,561
Oct 6, 20252.95p3.24p2.92p3.15p12,179,472
Oct 3, 20252.85p0.00p0.00p2.85p0
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,205.938.45
Harbour Energy PLC209.805.32
Burberry Group PLC1,271.504.39
Hays PLC54.204.13
Morgan Advanced Materials PLC214.003.63
Senior PLC190.603.36