LSE · ZEN · stock
Zenith Energy Ltd. (ZEN) stock price history
Every LSE trading session of Zenith Energy Ltd. from Jan 11, 2017 to Sep 28, 2026: 2,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZEN adjusted close, 2017 to 2026
- £1.33
- All time high, 2017
- £0.1050
- 52 week high, £0.0220 low
- 2,454
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ZEN key facts
- Zenith Energy Ltd. (ZEN) closed at £0.0410 on Sep 28, 2026 on LSE.
- ZEN's all time high close is £1.33, set on Feb 17, 2017; its all time low close is £0.0120 on Aug 27, 2024.
- ZEN's 52 week range is £0.0220 to £0.1050.
- ZEN returned +9.3% over the year to Sep 28, 2026 and -61.9% over five years.
- Since Jan 11, 2017 ZEN returned -95%, -26.5% a year compounded.
- ZEN's deepest drawdown was -99.1% from Feb 17, 2017 to Aug 27, 2024.
- DataCedar holds 2,454 daily sessions of ZEN history from Jan 11, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZEN price chart, 2017 to 2026
ZEN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.0% |
| 3 months | -8.9% |
| 6 months | -34.4% |
| Year to date | +30.2% |
| 1 year | +9.3% |
| 3 years | +9.3% |
| 5 years | -61.9% |
| 10 years | n/a |
| Since Jan 11, 2017 | -95.0% |
| Compound annual growth, 9.7 years | -26.5% |
ZEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.33 on Feb 17, 2017
- All time low close
- £0.0120 on Aug 27, 2024
- 52 week high
- £0.1050 on Apr 13, 2026
- 52 week low
- £0.0220 on Nov 5, 2025
- Deepest drawdown
- -99.1% from Feb 17, 2017 to Aug 27, 2024, not yet recovered
- Best single session
- +88.9% on Dec 23, 2020
- Worst single session
- -75.6% on Jul 17, 2025
- Volatility, 1 year annualised
- 87.5%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +67%
- Worst calendar year
- 2018, -72%
ZEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 11, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0315 | £0.1050 | £0.0300 | £0.0410 | +30.2% | 198.1M | 187 |
| 2025 | £0.0475 | £0.1750 | £0.0220 | £0.0315 | -33.7% | 275.8M | 253 |
| 2024 | £0.0285 | £0.0600 | £0.0110 | £0.0475 | +66.7% | 63.5M | 254 |
| 2023 | £0.0800 | £0.0977 | £0.0270 | £0.0285 | -64.4% | 28.9M | 251 |
| 2022 | £0.0925 | £0.1200 | £0.0700 | £0.0800 | -8.6% | 39.1M | 250 |
| 2021 | £0.1325 | £0.1400 | £0.0800 | £0.0875 | -34.0% | 54.1M | 253 |
| 2020 | £0.1900 | £0.2900 | £0.0300 | £0.1325 | -30.3% | 99.1M | 254 |
| 2019 | £0.2500 | £0.4250 | £0.1650 | £0.1900 | -30.9% | 65.4M | 253 |
| 2018 | £0.9844 | £1.02 | £0.2320 | £0.2750 | -71.8% | 20.2M | 253 |
| 2017 | £0.7650 | £1.39 | £0.6800 | £0.9750 | n/a | 45.6M | 246 |
ZEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0410 | -18.0% |
| August 2026 | £0.0500 | +22.0% |
| July 2026 | £0.0410 | -15.5% |
| June 2026 | £0.0485 | -19.8% |
| May 2026 | £0.0605 | -6.9% |
| April 2026 | £0.0650 | -13.3% |
| March 2026 | £0.0750 | +127.3% |
| February 2026 | £0.0330 | -9.6% |
| January 2026 | £0.0365 | +15.9% |
| December 2025 | £0.0315 | -17.1% |
| November 2025 | £0.0380 | +18.7% |
| October 2025 | £0.0320 | -14.7% |
About the ZEN data
Daily bars. 2,454 sessions from Jan 11, 2017 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ZEN share price history
