1. Share Prices

  2. Zenova Group PLC (ZED)

0.21p-0.01 (-4.65%)10 Sep 2025, 07:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zenova Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20250.21p0.21p0.20p0.20p4,482,000
Sep 9, 20250.21p0.22p0.21p0.21p6,609,750
Sep 8, 20250.21p0.21p0.21p0.21p1,468,778
Sep 5, 20250.21p0.21p0.21p0.21p1,167,573
Sep 4, 20250.21p0.21p0.21p0.21p533,672
Sep 3, 20250.21p0.21p0.21p0.21p4,000
Sep 2, 20250.22p0.22p0.21p0.21p1,842,771
Sep 1, 20250.22p0.23p0.21p0.22p2,692,051
Aug 29, 20250.22p0.23p0.21p0.22p21,054,568
Aug 27, 20250.22p0.23p0.23p0.22p1,209,299
Aug 26, 20250.23p0.23p0.21p0.23p4,627,814
Aug 22, 20250.21p0.23p0.21p0.21p13,426,996
Aug 21, 20250.23p0.22p0.22p0.23p1,542,613
Aug 20, 20250.23p0.22p0.22p0.23p77,222
Aug 19, 20250.23p0.22p0.22p0.23p23,629
Aug 18, 20250.23p0.22p0.22p0.23p1,390,490
Aug 14, 20250.23p0.23p0.23p0.23p750,000
Aug 13, 20250.23p0.25p0.22p0.23p113,236
Aug 12, 20250.23p0.24p0.23p0.23p202,393
Aug 11, 20250.23p0.22p0.22p0.23p751,229
Aug 7, 20250.23p0.24p0.22p0.23p2,133,460
Aug 6, 20250.23p0.23p0.22p0.23p214,812
Aug 5, 20250.23p0.22p0.22p0.23p534,778
Aug 4, 20250.23p0.22p0.22p0.23p399,209
Aug 1, 20250.23p0.24p0.22p0.23p235,445
Jul 31, 20250.23p0.23p0.23p0.23p28,696
Jul 30, 20250.23p0.23p0.23p0.23p448,271
Jul 29, 20250.23p0.24p0.23p0.23p752,617
Jul 28, 20250.23p0.24p0.23p0.23p407,207
Jul 25, 20250.24p0.24p0.22p0.24p8,993,379
Jul 24, 20250.24p0.25p0.24p0.24p1,887,680
Jul 23, 20250.24p0.24p0.24p0.24p200,000
Jul 22, 20250.24p0.24p0.24p0.24p1,000,864
Jul 18, 20250.24p0.25p0.23p0.24p17,086
Jul 17, 20250.24p0.25p0.23p0.24p1,737,091
Jul 16, 20250.24p0.25p0.23p0.24p4,288
Jul 15, 20250.24p0.26p0.23p0.24p6,625,903
Jul 14, 20250.24p0.25p0.23p0.24p1,166,108
Jul 11, 20250.23p0.25p0.24p0.24p3,367,151
Jul 10, 20250.23p0.25p0.24p0.23p1,377,248
Jul 9, 20250.23p0.25p0.22p0.23p460,202
Jul 8, 20250.24p0.25p0.22p0.23p1,152,596
Jul 7, 20250.23p0.22p0.22p0.23p400,000
Jul 4, 20250.23p0.24p0.22p0.23p279,300
Jul 3, 20250.23p0.24p0.22p0.23p51,478
Jul 2, 20250.24p0.24p0.22p0.24p2,982,807
Jul 1, 20250.24p0.24p0.23p0.24p518,382
Jun 30, 20250.24p0.24p0.24p0.24p500,000
Jun 27, 20250.24p0.25p0.23p0.24p9,640,620
Jun 26, 20250.24p0.23p0.23p0.24p1,654
12345
Showing 1 to 50 of 223

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09
Cranswick PLC5,220.003.98

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC55.50-3.48
Computacenter PLC2,242.00-3.36
Gamma Communications PLC986.00-3.33
Energean PLC865.00-3.30
Xps Pensions Group PLC343.50-2.97
Burberry Group PLC1,139.50-2.81
Risers/fallers data from previous trading day. Today's data available from 8:15am.