Zenova Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 1.200 | 1.218 | 1.200 | 1.200 | 1.200 | 20,000 |
| 2024-08-27 | 1.250 | 1.260 | 1.100 | 1.200 | 1.200 | 63,657 |
| 2024-08-23 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 124,747 |
| 2024-08-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-08-20 | 1.250 | 1.260 | 1.248 | 1.250 | 1.250 | 15,861 |
| 2024-08-19 | 1.250 | 1.250 | 1.202 | 1.250 | 1.250 | 110,215 |
| 2024-08-16 | 1.250 | 1.265 | 1.250 | 1.250 | 1.250 | 35,482 |
| 2024-08-15 | 1.400 | 1.500 | 1.200 | 1.250 | 1.250 | 1,088,773 |
| 2024-08-14 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 240,000 |
| 2024-08-13 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 719 |
| 2024-08-12 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 334 |
| 2024-08-09 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 75,000 |
| 2024-08-08 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 174,040 |
| 2024-08-07 | 1.400 | 1.400 | 1.225 | 1.400 | 1.400 | 200,000 |
| 2024-08-06 | 1.400 | 1.450 | 1.400 | 1.400 | 1.400 | 689 |
| 2024-08-05 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 20,247 |
| 2024-08-02 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 152,957 |
| 2024-08-01 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 53,577 |
| 2024-07-31 | 1.400 | 1.530 | 1.380 | 1.400 | 1.400 | 55,250 |
| 2024-07-30 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 724 |
| 2024-07-29 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 11,637 |
| 2024-07-26 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 32,097 |
| 2024-07-25 | 1.400 | 1.530 | 1.400 | 1.400 | 1.400 | 10,708 |
| 2024-07-24 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 11,894 |
| 2024-07-23 | 1.600 | 1.600 | 1.180 | 1.400 | 1.400 | 978,046 |
| 2024-07-22 | 1.650 | 1.700 | 1.450 | 1.650 | 1.650 | 720,738 |
| 2024-07-19 | 1.650 | 1.700 | 1.650 | 1.650 | 1.650 | 52,420 |
| 2024-07-18 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 565,741 |
| 2024-07-17 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 785,909 |
| 2024-07-16 | 1.750 | 1.800 | 1.630 | 1.700 | 1.700 | 1,558,588 |
| 2024-07-15 | 1.626 | 1.768 | 1.626 | 1.750 | 1.750 | 1,962,194 |
| 2024-07-12 | 1.600 | 1.730 | 1.500 | 1.600 | 1.600 | 708,995 |
| 2024-07-11 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 4,091 |
| 2024-07-10 | 1.650 | 1.690 | 1.600 | 1.600 | 1.600 | 102,011 |
| 2024-07-09 | 1.600 | 1.700 | 1.600 | 1.650 | 1.650 | 665,668 |
| 2024-07-08 | 1.550 | 1.588 | 1.500 | 1.550 | 1.550 | 1,304,460 |
| 2024-07-05 | 1.500 | 1.600 | 1.500 | 1.550 | 1.550 | 2,614,906 |
| 2024-07-04 | 1.400 | 1.600 | 1.400 | 1.500 | 1.500 | 1,817,202 |
| 2024-07-03 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 18,825 |
| 2024-07-02 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 58,092 |
| 2024-07-01 | 1.400 | 1.475 | 1.338 | 1.350 | 1.350 | 146,900 |
| 2024-06-28 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 21,655 |
| 2024-06-27 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 82,276 |
| 2024-06-26 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 51,714 |
| 2024-06-25 | 1.400 | 1.400 | 1.304 | 1.400 | 1.400 | 11,449 |
| 2024-06-24 | 1.350 | 1.400 | 1.338 | 1.400 | 1.400 | 380,833 |
| 2024-06-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-20 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 170,037 |
| 2024-06-19 | 1.350 | 1.390 | 1.350 | 1.350 | 1.350 | 13,528 |
| 2024-06-18 | 1.350 | 1.400 | 1.350 | 1.350 | 1.350 | 370,679 |
| 2024-06-17 | 1.350 | 1.400 | 1.330 | 1.350 | 1.350 | 243,626 |
| 2024-06-14 | 1.400 | 1.430 | 1.329 | 1.350 | 1.350 | 478,142 |
| 2024-06-13 | 1.400 | 1.500 | 1.304 | 1.400 | 1.400 | 238,527 |
| 2024-06-12 | 1.500 | 1.500 | 1.300 | 1.400 | 1.400 | 733,776 |
| 2024-06-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-06-10 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 477,154 |
| 2024-06-07 | 1.550 | 1.770 | 1.500 | 1.550 | 1.550 | 1,899,965 |
| 2024-06-03 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-05-31 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 2,691,653 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.