Zenith Energy Ltd. (ZEN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZEN.L Historical Return
If you invested 1000 GBp in Zenith Energy Ltd. (ZEN.L) since IPO date, it would be worth 50.46 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 341.67 GBp, while 1000 GBp invested 1 year ago would be worth 1,004.9 GBp. This corresponds to total returns of -94.95%, -65.83%, 0.49%, respectively, with annualized returns of -26.83%, -19.32%, 0.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZEN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4.08 | 144,161 |
| July 30, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4.1 | 2.35M |
| July 29, 2026 | 4.35 | 4.1 | 4.1 | 4.39 | 4.08 | 826,068 |
| July 28, 2026 | 4.35 | 4.35 | 4.35 | 4.44 | 4.2 | 345,094 |
| July 27, 2026 | 4.45 | 4.45 | 4.45 | 4.7 | 4.2 | 137,884 |
| July 23, 2026 | 4.15 | 4.15 | 4.15 | 4.39 | 4.15 | 539,724 |
| July 22, 2026 | 4.15 | 4.15 | 4.15 | 4.3 | 4 | 406,465 |
| July 21, 2026 | 4.25 | 4.2 | 4.2 | 5 | 4 | 1.06M |
| July 20, 2026 | 4.65 | 4.55 | 4.55 | 4.74 | 4.5 | 95,231 |
| July 17, 2026 | 4.65 | 4.65 | 4.65 | 4.93 | 4.5 | 712,144 |
| July 16, 2026 | 4.85 | 4.65 | 4.65 | 5 | 4.65 | 439,342 |
| July 15, 2026 | 4.85 | 4.81 | 4.81 | 5.2 | 4.6 | 645,845 |
| July 14, 2026 | 4.65 | 4.7 | 4.7 | 4.8 | 4.6 | 890,905 |
| July 13, 2026 | 4.45 | 4.65 | 4.65 | 4.8 | 4.45 | 2.68M |
| July 10, 2026 | 4.5 | 4.5 | 4.5 | 4.7 | 4.3 | 264,856 |
| July 09, 2026 | 4.35 | 4.5 | 4.5 | 4.7 | 4.3 | 180,979 |
| July 08, 2026 | 4.35 | 4.35 | 4.35 | 4.5 | 4.2 | 51,574 |
| July 07, 2026 | 4.75 | 4.5 | 4.5 | 4.82 | 4.33 | 1.12M |
| July 06, 2026 | 4.85 | 4.75 | 4.75 | 5 | 4.5 | 337,755 |
| July 03, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 228,532 |
| July 02, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 443,241 |
| July 01, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.72 | 101,731 |
| June 30, 2026 | 5.25 | 4.85 | 4.85 | 5.5 | 4.7 | 1.05M |
| June 29, 2026 | 4.75 | 5 | 5 | 5.27 | 4.6 | 1.17M |
| June 26, 2026 | 5.25 | 4.5 | 4.5 | 5.5 | 4.49 | 2.38M |
| June 25, 2026 | 5 | 4.75 | 4.75 | 5.5 | 4.5 | 217,050 |
| June 24, 2026 | 4.52 | 5 | 5 | 5.5 | 4.5 | 642,353 |
| June 23, 2026 | 4.75 | 4.5 | 4.5 | 5.5 | 4.5 | 1.07M |
| June 22, 2026 | 4.75 | 4.74 | 4.74 | 5.5 | 4.5 | 617,357 |
| June 19, 2026 | 5.25 | 4.75 | 4.75 | 5.5 | 4.5 | 437,098 |
| June 18, 2026 | 5.25 | 5.1 | 5.1 | 5.5 | 4.9 | 61,736 |
| June 17, 2026 | 5.25 | 5.25 | 5.25 | 5.32 | 5 | 132,088 |
| June 16, 2026 | 5.25 | 5.25 | 5.25 | 5.32 | 5.19 | 132,420 |
| June 15, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 96,315 |
| June 12, 2026 | 5 | 5.25 | 5.25 | 5.5 | 4.88 | 395,576 |
| June 11, 2026 | 5.25 | 5 | 5 | 5.5 | 4.88 | 844,928 |
| June 10, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 705,945 |
| June 09, 2026 | 5.25 | 5.06 | 5.06 | 5.5 | 5 | 438,904 |
| June 08, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 455,499 |
| June 05, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 1.16M |
| June 04, 2026 | 5.25 | 5.25 | 5.25 | 5.5 | 5 | 926,028 |
| June 03, 2026 | 5.32 | 5.22 | 5.22 | 5.67 | 5 | 1.2M |
| June 02, 2026 | 5.5 | 5.5 | 5.5 | 6 | 5 | 530,942 |
| 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 |
AD
