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 58.34 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 541.71 GBp, while 1000 GBp invested 1 year ago would be worth 316 GBp. This corresponds to total returns of -94.17%, -45.83%, -68.4%, respectively, with annualized returns of -25.97%, -11.53%, -68.4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
