Zenova Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.460	0.460	0.450	0.460	0.460	617,350
2025-02-14	0.460	0.500	0.420	0.460	0.460	8,103
2025-02-13	0.460	0.460	0.460	0.460	0.460	0
2025-02-12	0.460	0.460	0.450	0.460	0.460	44,445
2025-02-11	0.460	0.460	0.460	0.460	0.460	8,271
2025-02-10	0.460	0.465	0.460	0.460	0.460	99,400
2025-02-07	0.500	0.550	0.420	0.460	0.460	504,181
2025-02-06	0.525	0.550	0.450	0.500	0.500	1,201,304
2025-02-05	0.525	0.525	0.525	0.525	0.525	0
2025-02-04	0.525	0.550	0.500	0.525	0.525	31,026
2025-02-03	0.525	0.525	0.525	0.525	0.525	0
2025-01-31	0.550	0.550	0.500	0.525	0.525	16,090
2025-01-30	0.540	0.540	0.480	0.525	0.525	690,000
2025-01-29	0.550	0.600	0.550	0.575	0.575	1,250,975
2025-01-28	0.575	0.575	0.555	0.575	0.575	26,500
2025-01-27	0.650	0.650	0.550	0.575	0.575	1,238,525
2025-01-24	0.675	0.700	0.615	0.650	0.650	455,611
2025-01-23	0.700	0.750	0.655	0.675	0.675	1,129,882
2025-01-22	0.700	0.750	0.650	0.700	0.700	41,733
2025-01-21	0.700	0.765	0.650	0.700	0.700	56,875
2025-01-20	0.700	0.700	0.700	0.700	0.700	0
2025-01-17	0.700	0.700	0.663	0.700	0.700	14,481
2025-01-16	0.700	0.750	0.650	0.700	0.700	9,806
2025-01-15	0.700	0.700	0.656	0.700	0.700	270,000
2025-01-14	0.700	0.700	0.675	0.700	0.700	177,751
2025-01-13	0.700	0.750	0.700	0.700	0.700	1,133
2025-01-10	0.700	0.700	0.700	0.700	0.700	0
2025-01-09	0.700	0.750	0.650	0.700	0.700	435,533
2025-01-08	0.700	0.750	0.700	0.700	0.700	10,000
2025-01-07	0.700	0.710	0.700	0.700	0.700	2,817
2025-01-06	0.800	0.900	0.650	0.700	0.700	3,270,408
2025-01-03	0.750	0.900	0.700	0.800	0.800	1,960,306
2025-01-02	0.750	0.800	0.700	0.750	0.750	1,428,920
2024-12-31	0.750	0.800	0.750	0.750	0.750	1,391,975
2024-12-30	0.550	0.800	0.500	0.675	0.675	4,334,980
2024-12-27	0.550	0.597	0.550	0.550	0.550	30,000
2024-12-24	0.550	0.600	0.500	0.550	0.550	239,907
2024-12-23	0.550	0.550	0.550	0.550	0.550	0
2024-12-20	0.550	0.600	0.550	0.550	0.550	5,708
2024-12-19	0.550	0.600	0.550	0.550	0.550	30,225
2024-12-18	0.550	0.600	0.500	0.550	0.550	61,070
2024-12-17	0.550	0.550	0.550	0.550	0.550	0
2024-12-16	0.550	0.600	0.550	0.550	0.550	150,000
2024-12-13	0.550	0.600	0.550	0.550	0.550	50,590
2024-12-12	0.600	0.650	0.500	0.550	0.550	1,746,202
2024-12-11	0.625	0.650	0.550	0.600	0.600	13,306
2024-12-10	0.625	0.625	0.625	0.625	0.625	0
2024-12-09	0.625	0.625	0.625	0.625	0.625	0
2024-12-06	0.625	0.700	0.550	0.625	0.625	58,837
2024-12-05	0.625	0.700	0.550	0.625	0.625	29,603
2024-12-04	0.625	0.700	0.550	0.625	0.625	412,210
2024-12-03	0.625	0.700	0.550	0.625	0.625	98,142
2024-12-02	0.625	0.700	0.550	0.625	0.625	285,479
2024-11-29	0.625	0.700	0.550	0.625	0.625	90,321
2024-11-28	0.625	0.625	0.625	0.625	0.625	0
2024-11-27	0.590	0.625	0.590	0.625	0.625	99,547
2024-11-26	0.700	0.700	0.550	0.575	0.575	7,618,853
2024-11-25	0.700	0.700	0.600	0.700	0.700	789,711
2024-11-22	0.700	0.700	0.600	0.700	0.700	3,378
2024-11-21	0.700	0.740	0.600	0.700	0.700	55,878

← NewerPage 8 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.