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 46.77 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 323.4 GBp, while 1000 GBp invested 1 year ago would be worth 1,187.5 GBp. This corresponds to total returns of -95.32%, -67.66%, 18.75%, respectively, with annualized returns of -26.88%, -20.2%, 18.75%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.8 | 3.8 | 3.8 | 3.84 | 3.77 | 90,268 |
| October 20, 2026 | 3.9 | 3.8 | 3.8 | 3.9 | 3.8 | 134,235 |
| October 19, 2026 | 3.7 | 3.8 | 3.8 | 3.9 | 3.7 | 481,195 |
| October 16, 2026 | 3.8 | 3.8 | 3.8 | 3.88 | 3.7 | 606,608 |
| October 15, 2026 | 3.8 | 3.8 | 3.8 | 3.88 | 3.7 | 117,237 |
| October 14, 2026 | 3.95 | 3.8 | 3.8 | 4 | 3.72 | 2.31M |
| October 13, 2026 | 4.05 | 3.85 | 3.85 | 4.08 | 3.85 | 836,825 |
| October 12, 2026 | 4.15 | 4.05 | 4.05 | 4.15 | 4 | 476,041 |
| October 09, 2026 | 4.25 | 4.15 | 4.15 | 4.3 | 4 | 850,356 |
| October 08, 2026 | 4.15 | 4.25 | 4.25 | 4.3 | 4.15 | 370,480 |
| October 07, 2026 | 4.1 | 4.15 | 4.15 | 4.2 | 4 | 256,922 |
| October 06, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 488,979 |
| October 05, 2026 | 4.1 | 4 | 4 | 4.2 | 4 | 113,832 |
| October 02, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4.05 | 287,700 |
| October 01, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 282 |
| September 30, 2026 | 4.1 | 4.1 | 4.1 | 4.18 | 4.1 | 5,592 |
| September 29, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 447,801 |
| September 28, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 156,781 |
| September 25, 2026 | 4.1 | 4.1 | 4.1 | 4.12 | 4.07 | 219,345 |
| September 24, 2026 | 4.25 | 4.1 | 4.1 | 4.3 | 4 | 307,457 |
| September 23, 2026 | 4.25 | 4.25 | 4.25 | 4.3 | 4.08 | 136,720 |
| September 22, 2026 | 4.25 | 4.25 | 4.25 | 4.5 | 4 | 122,763 |
| September 21, 2026 | 4.3 | 4.25 | 4.25 | 4.5 | 4 | 292,787 |
| September 18, 2026 | 4.25 | 4.25 | 4.25 | 4.3 | 4.15 | 47,752 |
| September 17, 2026 | 4.25 | 4.25 | 4.25 | 4.4 | 4.13 | 228,824 |
| September 16, 2026 | 4.15 | 4.25 | 4.25 | 4.41 | 4 | 122,711 |
| September 15, 2026 | 4.35 | 4.15 | 4.15 | 4.5 | 4.08 | 978,925 |
| September 11, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 77,994 |
| September 10, 2026 | 4.5 | 4.4 | 4.4 | 4.7 | 4.22 | 864,075 |
| September 09, 2026 | 4.55 | 4.5 | 4.5 | 4.7 | 4.3 | 332,348 |
| September 08, 2026 | 4.85 | 4.55 | 4.55 | 5 | 4.5 | 113,063 |
| September 07, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 35,360 |
| September 04, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.72 | 526,804 |
| September 03, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 237,899 |
| September 02, 2026 | 4.9 | 4.85 | 4.85 | 5 | 4.8 | 1M |
| September 01, 2026 | 5 | 4.9 | 4.9 | 5.2 | 4.8 | 1.13M |
| August 28, 2026 | 5 | 5 | 5 | 5.2 | 4.8 | 542,789 |
| August 27, 2026 | 4.95 | 5 | 5 | 5.2 | 4.8 | 726,455 |
| August 26, 2026 | 4.65 | 5 | 5 | 5.3 | 4.35 | 2.42M |
| August 25, 2026 | 4.6 | 4.6 | 4.6 | 4.8 | 4.58 | 1.57M |
| August 24, 2026 | 4.35 | 4.7 | 4.7 | 4.8 | 4.35 | 1.75M |
| August 21, 2026 | 4.8 | 4.45 | 4.45 | 5 | 4.4 | 7.71M |
| August 20, 2026 | 4.5 | 4.8 | 4.8 | 5 | 4.5 | 868,250 |
| August 19, 2026 | 4.6 | 4.8 | 4.8 | 5 | 4.52 | 1.44M |
| August 18, 2026 | 4.97 | 4.6 | 4.6 | 5 | 4.3 | 3.36M |
| August 17, 2026 | 3.9 | 5 | 5 | 5 | 3.9 | 16.7M |
| August 14, 2026 | 3.9 | 4.08 | 4.08 | 4.08 | 3.8 | 542,979 |
| August 13, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.9 | 176,282 |
| August 12, 2026 | 3.9 | 3.9 | 3.9 | 4 | 3.8 | 542,893 |
| August 11, 2026 | 3.8 | 3.85 | 3.85 | 3.9 | 3.8 | 350,660 |
| August 10, 2026 | 3.8 | 3.8 | 3.8 | 3.9 | 3.7 | 749,404 |
| August 07, 2026 | 3.7 | 3.8 | 3.8 | 4 | 3.7 | 653,677 |
| August 06, 2026 | 3.93 | 4 | 4 | 4.07 | 3.86 | 305,298 |
| August 05, 2026 | 4.1 | 3.93 | 3.93 | 4.2 | 3.93 | 205,384 |
| August 04, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4.01 | 339,461 |
| August 03, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 4 | 75,212 |
| 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 |
AD
