Zenova Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 63,033 |
| 2023-06-16 | 3.750 | 4.000 | 3.515 | 3.750 | 3.750 | 59,758 |
| 2023-06-15 | 3.750 | 3.768 | 3.750 | 3.750 | 3.750 | 1,061 |
| 2023-06-14 | 3.750 | 3.780 | 3.500 | 3.750 | 3.750 | 20,608 |
| 2023-06-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-06-12 | 3.750 | 3.900 | 3.500 | 3.750 | 3.750 | 47,644 |
| 2023-06-09 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 579,056 |
| 2023-06-08 | 4.200 | 4.200 | 3.600 | 3.750 | 3.750 | 201,603 |
| 2023-06-07 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 54,602 |
| 2023-06-06 | 4.250 | 4.500 | 4.120 | 4.250 | 4.250 | 4,120 |
| 2023-06-05 | 4.250 | 4.600 | 4.000 | 4.250 | 4.250 | 13,955 |
| 2023-06-02 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 272 |
| 2023-06-01 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 1,468 |
| 2023-05-31 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 305,149 |
| 2023-05-30 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 25 |
| 2023-05-26 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 145,000 |
| 2023-05-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-05-24 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 10,000 |
| 2023-05-23 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 45,238 |
| 2023-05-22 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 46,105 |
| 2023-05-19 | 4.525 | 4.525 | 4.000 | 4.250 | 4.250 | 214,850 |
| 2023-05-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-05-17 | 5.000 | 5.000 | 4.525 | 4.750 | 4.750 | 56,020 |
| 2023-05-16 | 5.250 | 5.500 | 5.010 | 5.250 | 5.250 | 334,354 |
| 2023-05-15 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 35,378 |
| 2023-05-12 | 5.000 | 5.300 | 5.000 | 5.000 | 5.000 | 104,113 |
| 2023-05-11 | 5.500 | 5.650 | 5.000 | 5.000 | 5.000 | 87,598 |
| 2023-05-10 | 5.500 | 5.900 | 5.500 | 5.500 | 5.500 | 304,174 |
| 2023-05-09 | 5.250 | 5.500 | 5.074 | 5.250 | 5.250 | 205,030 |
| 2023-05-05 | 5.250 | 5.500 | 5.240 | 5.250 | 5.250 | 21,738 |
| 2023-05-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 9,342 |
| 2023-05-03 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 20,077 |
| 2023-05-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 9,300 |
| 2023-04-28 | 5.250 | 5.500 | 5.075 | 5.250 | 5.250 | 17,942 |
| 2023-04-27 | 5.330 | 5.330 | 5.250 | 5.250 | 5.250 | 116,773 |
| 2023-04-26 | 6.005 | 6.005 | 5.020 | 5.500 | 5.500 | 69,018 |
| 2023-04-25 | 6.750 | 7.000 | 6.100 | 6.250 | 6.250 | 231,329 |
| 2023-04-24 | 7.250 | 7.250 | 6.600 | 7.250 | 7.250 | 228,432 |
| 2023-04-21 | 7.250 | 7.250 | 7.240 | 7.250 | 7.250 | 12,690 |
| 2023-04-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-19 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 30,678 |
| 2023-04-18 | 7.250 | 7.400 | 7.250 | 7.250 | 7.250 | 122,916 |
| 2023-04-17 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 106,253 |
| 2023-04-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-06 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 8 |
| 2023-04-05 | 7.250 | 7.250 | 6.650 | 7.250 | 7.250 | 202,473 |
| 2023-04-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-04-03 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 1,803 |
| 2023-03-31 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 116,637 |
| 2023-03-30 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 160 |
| 2023-03-29 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 393,078 |
| 2023-03-28 | 7.500 | 8.000 | 7.253 | 7.375 | 7.375 | 1,006,000 |
| 2023-03-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-23 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 335,000 |
| 2023-03-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
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.