Zenova Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.500	7.500	7.500	7.500	7.500	0
2023-03-17	7.500	8.000	7.500	7.500	7.500	75,000
2023-03-16	7.500	7.500	7.500	7.500	7.500	0
2023-03-15	7.500	7.500	7.020	7.500	7.500	950
2023-03-14	7.500	7.500	7.500	7.500	7.500	0
2023-03-13	7.500	8.000	7.050	7.500	7.500	61,322
2023-03-10	7.750	7.950	7.000	7.500	7.500	87,958
2023-03-09	7.750	7.900	7.750	7.750	7.750	9,696
2023-03-08	7.750	7.875	7.500	7.750	7.750	6,379
2023-03-07	7.750	8.000	7.500	7.750	7.750	36,065
2023-03-06	7.750	7.950	7.500	7.750	7.750	15,135
2023-03-03	7.750	8.000	7.550	7.750	7.750	35,515
2023-03-02	7.750	7.900	7.750	7.750	7.750	11,013
2023-03-01	7.750	8.000	7.750	7.750	7.750	8,236
2023-02-28	7.750	7.750	7.750	7.750	7.750	0
2023-02-27	7.750	7.980	7.750	7.750	7.750	5,276
2023-02-24	7.750	7.750	7.750	7.750	7.750	0
2023-02-23	7.750	7.990	7.500	7.750	7.750	16,234
2023-02-22	9.005	9.005	7.500	7.750	7.750	181,295
2023-02-21	9.250	9.250	9.005	9.250	9.250	8,016
2023-02-20	9.250	9.290	8.650	9.250	9.250	106,564
2023-02-17	9.250	9.290	9.250	9.250	9.250	179
2023-02-16	9.250	9.250	9.250	9.250	9.250	0
2023-02-15	9.250	9.250	9.250	9.250	9.250	0
2023-02-14	9.250	9.700	9.050	9.250	9.250	53,263
2023-02-13	9.250	9.500	9.250	9.250	9.250	2,041
2023-02-10	9.250	9.250	9.000	9.250	9.250	413,168
2023-02-09	9.250	9.300	9.000	9.250	9.250	307
2023-02-08	10.500	10.500	9.000	9.250	9.250	272,129
2023-02-07	10.500	11.000	10.500	10.500	10.500	200,000
2023-02-06	10.500	10.800	10.500	10.500	10.500	92
2023-02-03	10.500	10.500	10.000	10.500	10.500	62
2023-02-02	11.000	11.000	10.050	10.500	10.500	154,577
2023-02-01	11.000	11.000	11.000	11.000	11.000	0
2023-01-31	11.000	11.200	10.650	11.000	11.000	9,428
2023-01-30	11.000	11.250	10.597	11.000	11.000	42,845
2023-01-27	11.250	11.250	10.500	11.000	11.000	128,526
2023-01-26	11.250	11.250	11.250	11.250	11.250	0
2023-01-25	11.250	11.320	11.137	11.250	11.250	49,418
2023-01-24	11.250	11.250	11.250	11.250	11.250	50,000
2023-01-23	11.250	11.250	11.250	11.250	11.250	5,000
2023-01-20	11.500	11.650	11.500	11.500	11.500	20,789
2023-01-19	11.350	11.350	11.350	11.350	11.350	0
2023-01-18	11.500	11.750	11.500	11.500	11.500	74,940
2023-01-17	11.500	11.900	11.000	11.500	11.500	124,934
2023-01-16	12.250	13.000	11.500	11.750	11.750	373,142
2023-01-13	12.250	12.250	11.500	12.250	12.250	120,140
2023-01-12	12.250	13.000	11.500	12.250	12.250	43,843
2023-01-11	12.250	13.000	12.200	12.250	12.250	109
2023-01-10	11.199	12.500	11.199	12.000	12.000	240,294
2023-01-09	10.500	10.980	10.500	10.500	10.500	50
2023-01-06	10.500	10.500	10.200	10.500	10.500	3,000
2023-01-05	10.500	10.850	10.000	10.500	10.500	123,882
2023-01-04	10.500	10.500	10.500	10.500	10.500	0
2023-01-03	10.500	10.850	10.500	10.500	10.500	2,654
2022-12-30	11.020	11.020	10.150	10.500	10.500	70,000
2022-12-29	11.500	11.500	11.100	11.500	11.500	35,000
2022-12-28	11.500	11.500	11.500	11.500	11.500	0
2022-12-23	12.000	12.000	11.150	11.500	11.500	170,264
2022-12-22	12.500	13.000	11.750	12.500	12.500	298,434

← NewerPage 16 of 21 · 1,260 trading daysOlder →

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.