Zenith Energy Ltd. (ZEN.L) LSE
5.50
-0.24(-4.18%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5.50
-0.24(-4.18%)
Currency In GBp
If you invested 1000 GBp in Zenith Energy Ltd. (ZEN.L) since IPO date, it would be worth 67.69 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 647.06 GBp, while 1000 GBp invested 1 year ago would be worth 354.84 GBp. This corresponds to total returns of -93.23%, -35.29%, -64.52%, respectively, with annualized returns of -24.92%, -8.33%, -64.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 6.05 | 5.74 | 5.74 | 6.4 | 5.33 | 1.07M |
| May 29, 2026 | 6.02 | 6.05 | 6.05 | 6.5 | 5.6 | 264,065 |
| May 28, 2026 | 6.25 | 6.1 | 6.1 | 6.5 | 5.8 | 394,813 |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 97,346 |
| May 26, 2026 | 6.5 | 6.5 | 6.5 | 6.5 | 6 | 459,918 |
| May 22, 2026 | 6.7 | 6.38 | 6.38 | 7.39 | 6.25 | 743,498 |
| May 21, 2026 | 6 | 6.2 | 6.2 | 7 | 5.9 | 657,117 |
| May 20, 2026 | 6 | 6 | 6 | 6.13 | 5.9 | 631,463 |
| May 19, 2026 | 6 | 6 | 6 | 6.29 | 5.5 | 698,660 |
| May 18, 2026 | 6 | 6 | 6 | 6.5 | 5.5 | 91,581 |
| May 15, 2026 | 6 | 5.9 | 5.9 | 6.15 | 5.9 | 524,930 |
| May 14, 2026 | 6 | 6 | 6 | 6.5 | 5.76 | 1.06M |
| May 13, 2026 | 6.25 | 6 | 6 | 6.25 | 5.8 | 101,790 |
| May 12, 2026 | 6 | 6.25 | 6.25 | 6.5 | 5.88 | 676,682 |
| May 11, 2026 | 6.5 | 6 | 6 | 7 | 5.5 | 2M |
| May 08, 2026 | 6.5 | 6.5 | 6.5 | 6.73 | 6.3 | 141,717 |
| May 07, 2026 | 6.66 | 6.78 | 6.78 | 6.78 | 6.5 | 397,124 |
| May 06, 2026 | 6.25 | 6.5 | 6.5 | 7 | 6.25 | 1.04M |
| May 05, 2026 | 6.5 | 6.5 | 6.5 | 6.78 | 6 | 1.03M |
| May 01, 2026 | 6.5 | 6.5 | 6.5 | 7 | 6.36 | 239,846 |
| April 30, 2026 | 7.5 | 6.5 | 6.5 | 7.66 | 6.2 | 1.73M |
| April 29, 2026 | 6.75 | 7.5 | 7.5 | 8 | 6.7 | 978,485 |
| April 28, 2026 | 7 | 6.75 | 6.75 | 7 | 6.5 | 1.6M |
| April 27, 2026 | 7.25 | 7 | 7 | 7.5 | 6.5 | 1.14M |
| April 24, 2026 | 7.5 | 7.25 | 7.25 | 7.8 | 7 | 895,700 |
| April 23, 2026 | 7.71 | 7.5 | 7.5 | 8 | 7.25 | 671,276 |
| April 22, 2026 | 8 | 7.75 | 7.75 | 8.5 | 7.5 | 500,164 |
| April 21, 2026 | 8.8 | 8 | 8 | 9 | 7.5 | 1.7M |
| April 20, 2026 | 8.4 | 9 | 9 | 9.5 | 8 | 1.24M |
| April 17, 2026 | 8.4 | 8.5 | 8.5 | 8.52 | 7.5 | 2.84M |
| April 16, 2026 | 9 | 8.4 | 8.4 | 9.5 | 8 | 1.6M |
| April 15, 2026 | 9.75 | 9.4 | 9.4 | 10.2 | 8.7 | 1.89M |
| April 14, 2026 | 9 | 9.7 | 9.7 | 10.3 | 8.8 | 3.01M |
| April 13, 2026 | 9.48 | 8.75 | 8.75 | 10.5 | 8.6 | 1.52M |
| April 10, 2026 | 9.5 | 9.25 | 9.25 | 10 | 9 | 1.74M |
| April 09, 2026 | 8 | 8.82 | 8.82 | 10 | 7.85 | 2.98M |
| April 08, 2026 | 7.36 | 7.75 | 7.75 | 8.49 | 7.25 | 1.65M |
| April 07, 2026 | 7 | 8 | 8 | 8.5 | 6.5 | 1.42M |
| April 02, 2026 | 7 | 7 | 7 | 7.5 | 6.5 | 384,398 |
| April 01, 2026 | 7.4 | 7.25 | 7.25 | 8 | 6.85 | 782,775 |
| March 31, 2026 | 7.05 | 7.5 | 7.5 | 7.75 | 7 | 1.12M |
| March 30, 2026 | 6.25 | 7 | 7 | 7.5 | 6 | 999,124 |
| March 27, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 196,858 |
| March 26, 2026 | 6.15 | 6.25 | 6.25 | 6.5 | 5.81 | 602,604 |
| March 25, 2026 | 6.75 | 6 | 6 | 6.8 | 5.5 | 1.06M |
| March 24, 2026 | 7 | 6.75 | 6.75 | 7.4 | 6.5 | 354,752 |
| March 23, 2026 | 7.45 | 6.65 | 6.65 | 7.5 | 6.5 | 1.73M |
| March 20, 2026 | 7 | 7 | 7 | 7.5 | 6.66 | 1.46M |
| March 19, 2026 | 7.25 | 6.85 | 6.85 | 7.5 | 6.36 | 2.52M |
| March 18, 2026 | 7.65 | 7.3 | 7.3 | 9 | 7 | 5.55M |
| March 17, 2026 | 6.8 | 7.9 | 7.9 | 8.2 | 6.15 | 4.05M |
| March 16, 2026 | 5.15 | 6 | 6 | 7 | 4.8 | 2.48M |
| March 13, 2026 | 5.25 | 5.15 | 5.15 | 5.5 | 4.83 | 1.11M |
| March 12, 2026 | 5.3 | 5.25 | 5.25 | 5.75 | 5 | 2.87M |
| March 11, 2026 | 4.89 | 5.2 | 5.2 | 6 | 4.5 | 3.96M |
| March 10, 2026 | 4.25 | 4.5 | 4.5 | 5 | 3.9 | 3.02M |
| March 09, 2026 | 3.65 | 4.1 | 4.1 | 4.5 | 3.63 | 3.01M |
| March 06, 2026 | 3.65 | 3.8 | 3.8 | 3.8 | 3.5 | 367,220 |
| March 05, 2026 | 3.65 | 3.8 | 3.8 | 3.8 | 3.4 | 708,021 |
| March 04, 2026 | 3.5 | 3.5 | 3.5 | 3.65 | 3.4 | 286,831 |