Zephyr Energy plc (ZPHR.L) LSE
3.10
+0.1(+3.33%)
Currency In GBp
- 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 182.35 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 885.71 GBp, while 1000 GBp invested 1 year ago would be worth 756.1 GBp. This corresponds to total returns of -81.76%, -11.43%, -24.39%, respectively, with annualized returns of -15.64%, -2.4%, -24.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ZPHR.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 3.35 | 3.35 | 3.35 | 3.5 | 3.2 | 1.88M |
| May 05, 2026 | 3.35 | 3.35 | 3.35 | 3.5 | 3.2 | 521,247 |
| May 01, 2026 | 3.4 | 3.35 | 3.35 | 3.44 | 3.2 | 2.86M |
| April 30, 2026 | 3.25 | 3.4 | 3.4 | 3.44 | 3.2 | 5.18M |
| April 29, 2026 | 3.1 | 3.25 | 3.25 | 3.3 | 3 | 2.75M |
| April 28, 2026 | 3.1 | 3.1 | 3.1 | 3.14 | 3 | 1.93M |
| April 27, 2026 | 3 | 3.1 | 3.1 | 3.17 | 2.93 | 3.73M |
| April 24, 2026 | 3.1 | 3 | 3 | 3.2 | 2.9 | 3.73M |
| April 23, 2026 | 3.1 | 3.05 | 3.05 | 3.2 | 3 | 2.03M |
| April 22, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.03 | 913,106 |
| April 21, 2026 | 3.02 | 3.1 | 3.1 | 3.2 | 3 | 6.34M |
| April 20, 2026 | 3.15 | 3.1 | 3.1 | 3.3 | 3 | 2.43M |
| April 17, 2026 | 3.2 | 3.15 | 3.15 | 3.3 | 3 | 2.8M |
| April 16, 2026 | 3.25 | 3.2 | 3.2 | 3.4 | 3.1 | 3.05M |
| April 15, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 9.16M |
| April 14, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 7.68M |
| April 13, 2026 | 3.3 | 3.25 | 3.25 | 3.3 | 3.1 | 2.96M |
| April 10, 2026 | 3.2 | 3.3 | 3.3 | 3.4 | 3.2 | 4.56M |
| April 09, 2026 | 3.25 | 3.2 | 3.2 | 3.4 | 3 | 18.6M |
| April 08, 2026 | 3.4 | 3.4 | 3.4 | 3.6 | 3.1 | 4.97M |
| April 07, 2026 | 3.55 | 3.45 | 3.45 | 3.7 | 3.3 | 2.44M |
| April 02, 2026 | 3.6 | 3.55 | 3.55 | 3.7 | 3.4 | 728,431 |
| April 01, 2026 | 3.6 | 3.6 | 3.6 | 3.7 | 3.5 | 1.43M |
| March 31, 2026 | 3.8 | 3.6 | 3.6 | 3.8 | 3.5 | 4.42M |
| March 30, 2026 | 3.4 | 3.7 | 3.7 | 3.8 | 3.3 | 2.98M |
| March 27, 2026 | 3.35 | 3.4 | 3.4 | 3.5 | 3.2 | 3.4M |
| March 26, 2026 | 3.3 | 3.35 | 3.35 | 3.48 | 3.1 | 5.46M |
| March 25, 2026 | 3.35 | 3.3 | 3.3 | 3.39 | 3.1 | 3.07M |
| March 24, 2026 | 3.4 | 3.35 | 3.35 | 3.7 | 3.2 | 3.46M |
| March 23, 2026 | 3.7 | 3.4 | 3.4 | 3.83 | 3.3 | 3.89M |
| March 20, 2026 | 3.7 | 3.7 | 3.7 | 3.9 | 3.5 | 537,180 |
| March 19, 2026 | 3.45 | 3.7 | 3.7 | 4 | 3.3 | 2.7M |
| March 18, 2026 | 3.45 | 3.45 | 3.45 | 3.6 | 3.3 | 1.05M |
| March 17, 2026 | 3.45 | 3.45 | 3.45 | 3.58 | 3.3 | 1.22M |
| March 16, 2026 | 3.7 | 3.45 | 3.45 | 3.7 | 3.3 | 3.94M |
| March 13, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.48 | 2.49M |
| March 12, 2026 | 3.55 | 3.55 | 3.55 | 3.7 | 3.45 | 1.43M |
| March 11, 2026 | 3.45 | 3.55 | 3.55 | 3.74 | 3.3 | 3.86M |
| March 10, 2026 | 3.5 | 3.45 | 3.45 | 3.6 | 3.3 | 2.04M |
| March 09, 2026 | 3.6 | 3.5 | 3.5 | 3.9 | 3.4 | 2.92M |
| March 06, 2026 | 3.35 | 3.55 | 3.55 | 3.6 | 3.2 | 2.46M |
| March 05, 2026 | 3.25 | 3.35 | 3.35 | 3.49 | 3.13 | 3.6M |
