Zenova Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 1,858,678 |
| 2024-05-29 | 1.650 | 1.700 | 1.600 | 1.680 | 1.680 | 453,302 |
| 2024-05-28 | 2.000 | 2.100 | 1.600 | 1.650 | 1.650 | 6,902,474 |
| 2024-05-24 | 1.900 | 2.070 | 1.900 | 2.000 | 2.000 | 1,622,689 |
| 2024-05-23 | 2.100 | 2.170 | 1.750 | 1.900 | 1.900 | 2,783,972 |
| 2024-05-22 | 1.965 | 2.300 | 1.965 | 2.100 | 2.100 | 10,160,577 |
| 2024-05-21 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 45,297 |
| 2024-05-20 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 293,848 |
| 2024-05-17 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 42,446 |
| 2024-05-16 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 342,571 |
| 2024-05-15 | 1.800 | 1.900 | 1.700 | 1.700 | 1.700 | 247,142 |
| 2024-05-14 | 2.070 | 2.070 | 1.704 | 1.800 | 1.800 | 1,234,329 |
| 2024-05-13 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 136,435 |
| 2024-05-10 | 2.100 | 2.120 | 2.000 | 2.100 | 2.100 | 574,463 |
| 2024-05-09 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 1,523,698 |
| 2024-05-08 | 1.850 | 1.980 | 1.825 | 1.900 | 1.900 | 1,266,701 |
| 2024-05-07 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 225,573 |
| 2024-05-03 | 1.900 | 1.940 | 1.825 | 1.850 | 1.850 | 194,255 |
| 2024-05-02 | 2.050 | 2.100 | 1.820 | 1.900 | 1.900 | 1,400,594 |
| 2024-05-01 | 2.100 | 2.100 | 2.000 | 2.050 | 2.050 | 541,585 |
| 2024-04-30 | 2.150 | 2.200 | 2.071 | 2.150 | 2.150 | 1,895,476 |
| 2024-04-29 | 2.150 | 2.500 | 2.000 | 2.300 | 2.300 | 10,124,368 |
| 2024-04-26 | 2.000 | 2.000 | 1.822 | 1.900 | 1.900 | 1,319,971 |
| 2024-04-25 | 1.900 | 2.100 | 1.800 | 2.000 | 2.000 | 2,116,221 |
| 2024-04-24 | 1.800 | 2.300 | 1.800 | 1.900 | 1.900 | 5,833,945 |
| 2024-04-23 | 1.800 | 1.800 | 1.600 | 1.750 | 1.750 | 1,458,265 |
| 2024-04-22 | 1.750 | 1.900 | 1.500 | 1.600 | 1.600 | 1,318,943 |
| 2024-04-19 | 1.550 | 1.770 | 1.451 | 1.650 | 1.650 | 345,180 |
| 2024-04-18 | 1.650 | 1.700 | 1.400 | 1.500 | 1.500 | 1,406,162 |
| 2024-04-17 | 1.650 | 1.680 | 1.600 | 1.650 | 1.650 | 196,268 |
| 2024-04-16 | 1.700 | 1.900 | 1.600 | 1.650 | 1.650 | 1,727,853 |
| 2024-04-15 | 1.950 | 2.000 | 1.700 | 1.700 | 1.700 | 2,046,920 |
| 2024-04-12 | 1.850 | 2.100 | 1.700 | 1.950 | 1.950 | 1,618,584 |
| 2024-04-11 | 1.850 | 2.000 | 1.820 | 1.850 | 1.850 | 425,198 |
| 2024-04-10 | 1.800 | 2.000 | 1.600 | 1.850 | 1.850 | 2,511,171 |
| 2024-04-09 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 104,594 |
| 2024-04-08 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 379,864 |
| 2024-04-05 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 10,382 |
| 2024-04-04 | 1.900 | 1.900 | 1.700 | 1.800 | 1.800 | 631,801 |
| 2024-04-03 | 2.000 | 2.000 | 1.800 | 1.900 | 1.900 | 634,341 |
| 2024-04-02 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 162,255 |
| 2024-03-28 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 481,884 |
| 2024-03-27 | 2.200 | 2.240 | 2.000 | 2.240 | 2.240 | 1,061,914 |
| 2024-03-26 | 2.200 | 2.300 | 2.125 | 2.200 | 2.200 | 3,094,275 |
| 2024-03-25 | 2.100 | 2.300 | 2.050 | 2.150 | 2.150 | 2,108,094 |
| 2024-03-22 | 2.100 | 2.240 | 2.000 | 2.240 | 2.240 | 454,325 |
| 2024-03-21 | 2.100 | 2.100 | 2.004 | 2.100 | 2.100 | 7,293 |
| 2024-03-20 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 105,295 |
| 2024-03-19 | 2.150 | 2.240 | 2.000 | 2.100 | 2.100 | 34,221 |
| 2024-03-18 | 2.150 | 2.294 | 2.120 | 2.150 | 2.150 | 329,824 |
| 2024-03-15 | 2.515 | 2.515 | 2.090 | 2.400 | 2.400 | 650,429 |
| 2024-03-14 | 2.650 | 2.800 | 2.500 | 2.650 | 2.650 | 298,997 |
| 2024-03-13 | 2.650 | 2.650 | 2.620 | 2.650 | 2.650 | 57,642 |
| 2024-03-12 | 2.650 | 2.860 | 2.300 | 2.650 | 2.650 | 163,278 |
| 2024-03-11 | 2.150 | 3.000 | 1.940 | 2.650 | 2.650 | 1,789,682 |
| 2024-03-08 | 2.100 | 2.250 | 2.000 | 2.150 | 2.150 | 907,069 |
| 2024-03-07 | 2.100 | 2.100 | 2.076 | 2.100 | 2.100 | 50,000 |
| 2024-03-06 | 2.100 | 2.100 | 2.076 | 2.100 | 2.100 | 481 |
| 2024-03-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-03-04 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 69,402 |
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.