1. Share Prices

  2. Zenova Group PLC (ZED)

0.23p+0.00 (+0.00%)04 Aug 2025, 10:02
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
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
Jun 25, 20250.24p0.25p0.23p0.24p996,957
Jun 24, 20250.24p0.25p0.23p0.24p6,026,910
Jun 23, 20250.23p0.25p0.23p0.24p5,345,940
Jun 20, 20250.23p0.24p0.22p0.23p1,903,408
Jun 19, 20250.23p0.24p0.22p0.24p4,072,312
Jun 18, 20250.23p0.24p0.23p0.23p3,443,279
Jun 17, 20250.23p0.24p0.22p0.23p8,643,351
Jun 16, 20250.21p0.23p0.20p0.23p10,246,976
Jun 13, 20250.21p0.22p0.20p0.21p4,411,369
Jun 12, 20250.22p0.23p0.20p0.21p4,648,460
Jun 11, 20250.22p0.23p0.22p0.22p4,019,115
Jun 10, 20250.21p0.23p0.21p0.22p21,301,250
Jun 9, 20250.22p0.22p0.20p0.21p733,612
Jun 6, 20250.21p0.23p0.21p0.22p3,811,808
Jun 5, 20250.21p0.22p0.20p0.21p6,566,386
Jun 4, 20250.19p0.22p0.19p0.21p7,901,217
Jun 3, 20250.20p0.20p0.19p0.19p1,775,165
Jun 2, 20250.20p0.21p0.18p0.20p5,999,572
May 30, 20250.21p0.21p0.20p0.20p2,500,476
May 29, 20250.21p0.22p0.20p0.21p2,051,007
May 28, 20250.23p0.22p0.20p0.21p19,086,440
May 27, 20250.23p0.24p0.22p0.23p7,899,462
May 23, 20250.23p0.22p0.22p0.23p5,750,479
12345
Showing 1 to 50 of 225

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.