Zenova Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 5.750 | 6.200 | 5.500 | 5.850 | 5.850 | 952,669 |
| 2023-09-11 | 5.625 | 5.950 | 5.625 | 5.625 | 5.625 | 117,601 |
| 2023-09-08 | 5.625 | 6.000 | 5.333 | 5.625 | 5.625 | 232,493 |
| 2023-09-07 | 5.750 | 6.000 | 5.500 | 5.625 | 5.625 | 113,755 |
| 2023-09-06 | 6.000 | 6.840 | 5.500 | 5.750 | 5.750 | 597,518 |
| 2023-09-05 | 5.500 | 5.850 | 5.000 | 5.500 | 5.500 | 327,000 |
| 2023-09-04 | 5.000 | 6.000 | 4.500 | 5.500 | 5.500 | 226,861 |
| 2023-09-01 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 100,278 |
| 2023-08-31 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 110,863 |
| 2023-08-30 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 108,084 |
| 2023-08-29 | 5.000 | 5.000 | 4.500 | 4.750 | 4.750 | 70,353 |
| 2023-08-25 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 270,403 |
| 2023-08-24 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 465 |
| 2023-08-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-22 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 1,719 |
| 2023-08-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-18 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 174 |
| 2023-08-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 380 |
| 2023-08-16 | 5.250 | 5.340 | 4.900 | 5.250 | 5.250 | 69,139 |
| 2023-08-15 | 5.250 | 5.380 | 5.250 | 5.250 | 5.250 | 149,000 |
| 2023-08-14 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 122,222 |
| 2023-08-11 | 5.250 | 5.450 | 4.900 | 5.250 | 5.250 | 264,569 |
| 2023-08-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 374,438 |
| 2023-08-08 | 5.000 | 5.500 | 5.000 | 5.250 | 5.250 | 101,167 |
| 2023-08-07 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 18,181 |
| 2023-08-04 | 5.000 | 5.480 | 5.000 | 5.000 | 5.000 | 2,103 |
| 2023-08-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-08-02 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 125,997 |
| 2023-08-01 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 199,378 |
| 2023-07-31 | 5.000 | 5.400 | 4.500 | 5.000 | 5.000 | 243,851 |
| 2023-07-28 | 4.550 | 5.340 | 4.550 | 5.000 | 5.000 | 162,853 |
| 2023-07-27 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 51,941 |
| 2023-07-26 | 4.250 | 4.450 | 4.250 | 4.250 | 4.250 | 1,304,698 |
| 2023-07-25 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 100,000 |
| 2023-07-24 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 215,454 |
| 2023-07-21 | 4.250 | 4.400 | 4.200 | 4.250 | 4.250 | 300,000 |
| 2023-07-20 | 4.250 | 4.350 | 4.250 | 4.250 | 4.250 | 100,000 |
| 2023-07-19 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 100,445 |
| 2023-07-18 | 4.250 | 4.500 | 4.211 | 4.250 | 4.250 | 81,429 |
| 2023-07-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-14 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 27,788 |
| 2023-07-13 | 4.250 | 4.600 | 4.000 | 4.250 | 4.250 | 9,420 |
| 2023-07-12 | 4.250 | 4.600 | 4.000 | 4.600 | 4.600 | 31,150 |
| 2023-07-11 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 116 |
| 2023-07-10 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 58,116 |
| 2023-07-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-06 | 4.500 | 4.500 | 4.025 | 4.250 | 4.250 | 34,212 |
| 2023-07-05 | 4.500 | 4.800 | 4.000 | 4.500 | 4.500 | 288,598 |
| 2023-07-04 | 3.550 | 4.500 | 3.550 | 4.000 | 4.000 | 531,562 |
| 2023-07-03 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 128,470 |
| 2023-06-30 | 3.250 | 3.395 | 3.000 | 3.250 | 3.250 | 58,689 |
| 2023-06-29 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 54,536 |
| 2023-06-28 | 3.250 | 3.350 | 3.125 | 3.250 | 3.250 | 96,197 |
| 2023-06-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-22 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 52,594 |
| 2023-06-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-20 | 3.750 | 3.760 | 3.100 | 3.250 | 3.250 | 353,988 |
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.