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 250 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 578.51 GBp, while 1000 GBp invested 1 year ago would be worth 1,186.44 GBp. This corresponds to total returns of -75%, -42.15%, 18.64%, respectively, with annualized returns of -12.94%, -10.36%, 18.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.95 | 3.65 | 3.65 | 4.1 | 3.55 | 4.76M |
| July 23, 2026 | 3.7 | 3.7 | 3.7 | 3.8 | 3.6 | 2.18M |
| July 22, 2026 | 3.5 | 3.7 | 3.7 | 3.81 | 3.49 | 4.43M |
| July 21, 2026 | 3.4 | 3.5 | 3.5 | 3.5 | 3.3 | 2.78M |
| July 20, 2026 | 3.2 | 3.4 | 3.4 | 3.5 | 3.2 | 4.42M |
| July 17, 2026 | 3.35 | 3.2 | 3.2 | 3.4 | 3.12 | 7.73M |
| July 16, 2026 | 3.4 | 3.35 | 3.35 | 3.4 | 3.3 | 2.63M |
| July 15, 2026 | 3.4 | 3.4 | 3.4 | 3.47 | 3.3 | 1.25M |
| July 14, 2026 | 3.4 | 3.4 | 3.4 | 3.5 | 3.3 | 2.74M |
| July 13, 2026 | 3.45 | 3.4 | 3.4 | 3.5 | 3.31 | 2.7M |
| July 10, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.37 | 3.17M |
| July 09, 2026 | 3.55 | 3.45 | 3.45 | 3.65 | 3.45 | 4.14M |
| July 08, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.5 | 518,366 |
| July 07, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.5 | 976,699 |
| July 06, 2026 | 3.65 | 3.55 | 3.55 | 3.8 | 3.5 | 3.93M |
| July 03, 2026 | 3.65 | 3.7 | 3.7 | 3.8 | 3.5 | 1.98M |
| July 02, 2026 | 3.5 | 3.65 | 3.65 | 3.9 | 3.5 | 13.31M |
| July 01, 2026 | 3.35 | 3.42 | 3.42 | 3.57 | 3.2 | 6.7M |
| June 30, 2026 | 3.2 | 3.45 | 3.45 | 3.6 | 3.2 | 8.92M |
| June 29, 2026 | 3.25 | 3.3 | 3.3 | 3.4 | 3.1 | 2.22M |
| June 26, 2026 | 3.25 | 3.25 | 3.25 | 3.33 | 3.1 | 1.8M |
| June 25, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.18 | 2.77M |
| June 24, 2026 | 3 | 3.2 | 3.2 | 3.3 | 2.9 | 2.85M |
| June 23, 2026 | 3 | 3 | 3 | 3.1 | 2.89 | 2.46M |
| June 22, 2026 | 3 | 3 | 3 | 3.1 | 2.93 | 1.56M |
| June 19, 2026 | 3 | 3 | 3 | 3.1 | 2.93 | 911,351 |
| June 18, 2026 | 3.1 | 3 | 3 | 3.2 | 2.91 | 3.62M |
| June 17, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 547,431 |
| June 16, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 977,957 |
| June 15, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 1.38M |
| June 12, 2026 | 3.05 | 3.1 | 3.1 | 3.2 | 3 | 1.5M |
| June 11, 2026 | 3.1 | 3.05 | 3.05 | 3.2 | 3 | 3.42M |
| June 10, 2026 | 3.1 | 3 | 3 | 3.2 | 3 | 3.4M |
| June 09, 2026 | 3.05 | 3.1 | 3.1 | 3.2 | 3 | 2.06M |
| June 08, 2026 | 3.03 | 2.95 | 2.95 | 3.05 | 2.8 | 4.35M |
| June 05, 2026 | 3 | 3.03 | 3.03 | 3.1 | 2.98 | 1.88M |
| June 04, 2026 | 3.1 | 3 | 3 | 3.2 | 2.93 | 4.42M |
| June 03, 2026 | 3.12 | 3.1 | 3.1 | 3.2 | 3 | 1.08M |
| June 02, 2026 | 3 | 3.1 | 3.1 | 3.2 | 2.9 | 3.19M |
| June 01, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 2.94M |
| May 29, 2026 | 3.05 | 3.01 | 3.01 | 3.1 | 2.9 | 2.42M |
| May 28, 2026 | 3.05 | 3.05 | 3.05 | 3.1 | 3 | 681,257 |
| May 27, 2026 | 3.05 | 3.05 | 3.05 | 3.2 | 3 | 3.97M |
| May 26, 2026 | 3.05 | 3.05 | 3.05 | 3.14 | 2.8 | 12.37M |
| May 22, 2026 | 3.1 | 3.05 | 3.05 | 3.2 | 3 | 5.49M |
| May 21, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3.03 | 1.13M |
| May 20, 2026 | 3.3 | 3.1 | 3.1 | 3.3 | 3 | 2.32M |
| May 19, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 1.18M |
| May 18, 2026 | 3.15 | 3.15 | 3.15 | 3.25 | 3.06 | 868,774 |
| May 15, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 491,299 |
| May 14, 2026 | 3.15 | 3.27 | 3.27 | 3.27 | 3 | 1.55M |
| May 13, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 490,862 |
| May 12, 2026 | 3.15 | 3.15 | 3.15 | 3.28 | 3 | 476,175 |
| May 11, 2026 | 3.1 | 3.15 | 3.15 | 3.3 | 3 | 1.01M |
| May 08, 2026 | 3.05 | 3.1 | 3.1 | 3.4 | 3 | 2M |
| May 07, 2026 | 3.35 | 3.2 | 3.2 | 3.43 | 3.03 | 6.67M |
AD
