Zephyr Energy plc (ZPHR.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ZPHR.L Historical Return
If you invested 1000 GBp in Zephyr Energy plc (ZPHR.L) 10 years ago, it would be worth 206.9 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 410.96 GBp, while 1000 GBp invested 1 year ago would be worth 1,000 GBp. This corresponds to total returns of -79.31%, -58.9%, 0%, respectively, with annualized returns of -14.58%, -16.29%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ZPHR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3 | 3.05 | 3.05 | 3.1 | 2.97 | 1M |
| October 20, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 445,878 |
| October 19, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 709,214 |
| October 16, 2026 | 2.9 | 3 | 3 | 3.1 | 2.86 | 3.85M |
| October 15, 2026 | 2.85 | 2.9 | 2.9 | 3 | 2.81 | 2.28M |
| October 14, 2026 | 2.8 | 2.85 | 2.85 | 2.9 | 2.7 | 2.16M |
| October 13, 2026 | 2.75 | 2.8 | 2.8 | 2.88 | 2.7 | 1.04M |
| October 12, 2026 | 2.8 | 2.75 | 2.75 | 2.9 | 2.7 | 2.01M |
| October 09, 2026 | 2.8 | 2.8 | 2.8 | 2.85 | 2.75 | 980,847 |
| October 08, 2026 | 2.8 | 2.8 | 2.8 | 2.9 | 2.78 | 501,416 |
| October 07, 2026 | 2.8 | 2.8 | 2.8 | 2.9 | 2.75 | 1.71M |
| October 06, 2026 | 2.9 | 2.8 | 2.8 | 3 | 2.7 | 4.45M |
| October 05, 2026 | 2.9 | 2.9 | 2.9 | 2.93 | 2.82 | 1.49M |
| October 02, 2026 | 2.95 | 2.9 | 2.9 | 3 | 2.8 | 623,344 |
| October 01, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.9 | 1.33M |
| September 30, 2026 | 2.95 | 2.9 | 2.9 | 3 | 2.85 | 2.19M |
| September 29, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.9 | 2.46M |
| September 28, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.9 | 3.14M |
| September 25, 2026 | 3 | 2.95 | 2.95 | 3.1 | 2.89 | 8.18M |
| September 24, 2026 | 3.1 | 3.22 | 3.22 | 3.22 | 2.9 | 1.42M |
| September 23, 2026 | 3.05 | 3.1 | 3.1 | 3.2 | 3 | 3.28M |
| September 22, 2026 | 3.1 | 3 | 3 | 3.1 | 2.9 | 1.28M |
| September 21, 2026 | 3.1 | 3 | 3 | 3.1 | 3 | 1.94M |
| September 18, 2026 | 3 | 3.1 | 3.1 | 3.1 | 2.9 | 2.44M |
| September 17, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 3.34M |
| September 16, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 1.94M |
| September 15, 2026 | 3 | 3 | 3 | 3.1 | 2.92 | 2.11M |
| September 11, 2026 | 3.05 | 3 | 3 | 3.1 | 2.9 | 3.13M |
| September 10, 2026 | 3.05 | 3.05 | 3.05 | 3.1 | 3.02 | 1.19M |
| September 09, 2026 | 2.9 | 3.05 | 3.05 | 3.1 | 2.9 | 4.46M |
| September 08, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.8 | 704,773 |
| September 07, 2026 | 2.9 | 2.9 | 2.9 | 2.99 | 2.83 | 2.55M |
| September 04, 2026 | 2.95 | 2.9 | 2.9 | 3 | 2.83 | 746,521 |
| September 03, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.92 | 1.15M |
| September 02, 2026 | 3 | 2.95 | 2.95 | 3 | 2.92 | 2.78M |
| September 01, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 514,688 |
| August 28, 2026 | 3 | 3 | 3 | 3.1 | 2.93 | 634,300 |
| August 27, 2026 | 3 | 3 | 3 | 3.05 | 2.81 | 8.31M |
| August 26, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 1.04M |
| August 25, 2026 | 3.1 | 3 | 3 | 3.2 | 2.93 | 1.77M |
| August 24, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 2.77M |
| August 21, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 2.76M |
| August 20, 2026 | 3.05 | 3 | 3 | 3.1 | 2.92 | 3.34M |
| August 19, 2026 | 3.1 | 3.05 | 3.05 | 3.16 | 3.02 | 213,557 |
| August 18, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3.01 | 1.31M |
| August 17, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3.03 | 1.02M |
| August 14, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 183,554 |
| August 13, 2026 | 3 | 3.1 | 3.1 | 3.2 | 3 | 1.62M |
| August 12, 2026 | 3.25 | 3.05 | 3.05 | 3.3 | 3.05 | 6.18M |
| August 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.2 | 1.29M |
| August 10, 2026 | 3.22 | 3.25 | 3.25 | 3.31 | 3.2 | 4.13M |
| August 07, 2026 | 3.3 | 3.25 | 3.25 | 3.4 | 3.2 | 1.91M |
| August 06, 2026 | 3.35 | 3.3 | 3.3 | 3.4 | 3.2 | 1.83M |
| August 05, 2026 | 3.35 | 3.35 | 3.35 | 3.4 | 3.3 | 2.17M |
| August 04, 2026 | 3.45 | 3.35 | 3.35 | 3.5 | 3.33 | 2.47M |
| August 03, 2026 | 3.5 | 3.45 | 3.45 | 3.6 | 3.37 | 1.82M |
| July 31, 2026 | 3.45 | 3.5 | 3.5 | 3.6 | 3.4 | 870,522 |
| July 30, 2026 | 3.4 | 3.45 | 3.45 | 3.5 | 3.3 | 957,817 |
| July 29, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.42 | 2.39M |
| July 28, 2026 | 3.77 | 3.55 | 3.55 | 3.8 | 3.5 | 2.59M |
AD
