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 200 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 480 GBp, while 1000 GBp invested 1 year ago would be worth 1,090.91 GBp. This corresponds to total returns of -80%, -52%, 9.09%, respectively, with annualized returns of -14.86%, -13.66%, 9.09%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
