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 54.15 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 455.96 GBp, while 1000 GBp invested 1 year ago would be worth 1,205.48 GBp. This corresponds to total returns of -94.58%, -54.4%, 20.55%, respectively, with annualized returns of -26.03%, -14.54%, 20.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
