1. Share Prices

  2. Zinnwald Lithium PLC (ZNWD)

4.60p+0.00 (+0.00%)16 Sep 2025, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Zinnwald Lithium PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20254.60p4.70p4.50p4.60p36,159
Sep 12, 20254.60p4.70p4.41p4.60p348,422
Sep 11, 20254.65p4.70p4.53p4.60p428,658
Sep 10, 20254.65p4.70p4.60p4.65p68,403
Sep 9, 20254.65p4.70p4.60p4.65p229,687
Sep 8, 20254.65p4.70p4.63p4.65p271,081
Sep 5, 20254.70p4.80p4.60p4.65p696,360
Sep 4, 20254.80p5.00p4.60p4.70p106,063
Sep 3, 20254.80p5.00p4.60p4.80p322,536
Sep 2, 20254.85p5.00p4.61p4.80p205,593
Sep 1, 20254.85p5.00p4.70p4.85p176,688
Aug 29, 20254.85p5.00p4.70p4.85p118,541
Aug 28, 20254.85p4.84p4.70p4.85p28,327
Aug 27, 20254.85p4.84p4.70p4.85p234,975
Aug 26, 20254.85p5.00p4.70p4.85p363,225
Aug 22, 20254.95p5.00p4.70p4.85p677,323
Aug 21, 20254.80p5.00p4.60p5.00p334,826
Aug 20, 20254.85p5.00p4.60p4.80p395,378
Aug 19, 20254.80p5.00p4.70p4.85p315,675
Aug 18, 20254.80p4.90p4.70p4.70p195,028
Aug 15, 20254.80p4.90p4.70p4.80p98,174
Aug 14, 20254.95p5.10p4.72p4.80p433,105
Aug 13, 20254.95p5.05p4.80p4.95p185,885
Aug 12, 20255.10p5.20p4.85p5.00p845,671
Aug 11, 20255.10p5.20p5.00p5.10p1,164,932
Aug 8, 20255.10p5.30p5.00p5.10p222,350
Aug 7, 20255.15p5.20p5.00p5.10p168,328
Aug 6, 20255.35p5.50p5.10p5.15p221,801
Aug 5, 20255.35p5.50p5.20p5.35p236,941
Aug 4, 20255.35p5.50p5.20p5.35p37,560
Aug 1, 20255.35p5.60p5.20p5.35p178,528
Jul 31, 20255.35p5.50p5.13p5.35p168,216
Jul 30, 20255.35p5.50p5.25p5.35p237,611
Jul 29, 20255.40p5.60p5.00p5.35p602,167
Jul 28, 20255.40p5.60p5.20p5.40p303,825
Jul 25, 20255.40p5.50p5.15p5.35p284,181
Jul 24, 20255.30p5.50p5.10p5.35p273,965
Jul 23, 20255.30p5.50p5.10p5.30p94,277
Jul 22, 20255.35p5.50p5.10p5.30p131,687
Jul 21, 20255.22p5.50p5.10p5.35p263,681
Jul 18, 20255.15p5.40p5.10p5.25p442,892
Jul 17, 20255.25p5.40p5.10p5.10p88,101
Jul 16, 20255.25p5.20p5.10p5.25p153,628
Jul 15, 20255.25p5.50p5.12p5.25p82,705
Jul 14, 20255.30p5.50p5.10p5.25p468,675
Jul 11, 20255.30p5.42p5.20p5.30p338,992
Jul 10, 20255.40p5.50p5.20p5.40p275,038
Jul 9, 20255.40p5.50p5.30p5.40p74,994
Jul 8, 20255.40p5.50p5.30p5.50p35,411
Jul 7, 20255.40p5.50p5.30p5.40p102,266
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.