Zenova Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.700	0.700	0.688	0.700	0.700	27,028
2024-11-19	0.700	0.700	0.600	0.700	0.700	18,000
2024-11-18	0.700	0.700	0.700	0.700	0.700	0
2024-11-15	0.700	0.740	0.620	0.700	0.700	226,351
2024-11-14	0.735	0.735	0.633	0.700	0.700	186,802
2024-11-13	0.750	0.750	0.750	0.750	0.750	0
2024-11-12	0.750	0.750	0.600	0.750	0.750	250,000
2024-11-11	0.750	0.750	0.735	0.750	0.750	30,000
2024-11-08	0.700	0.700	0.700	0.700	0.700	0
2024-11-07	0.700	0.700	0.700	0.700	0.700	0
2024-11-06	0.700	0.700	0.633	0.700	0.700	3,333
2024-11-05	0.700	0.700	0.600	0.700	0.700	50,000
2024-11-04	0.690	0.700	0.690	0.700	0.700	220,100
2024-11-01	0.650	0.700	0.650	0.650	0.650	175,711
2024-10-31	0.650	0.700	0.620	0.650	0.650	30,885
2024-10-30	0.650	0.690	0.650	0.650	0.650	150,000
2024-10-29	0.718	0.718	0.615	0.650	0.650	662,034
2024-10-28	0.750	0.750	0.750	0.750	0.750	0
2024-10-25	0.750	0.800	0.750	0.750	0.750	620,800
2024-10-24	0.750	0.770	0.750	0.750	0.750	63,383
2024-10-23	0.750	0.788	0.700	0.750	0.750	1,242,246
2024-10-22	0.750	0.754	0.747	0.750	0.750	236,961
2024-10-21	0.750	0.800	0.700	0.750	0.750	870,535
2024-10-18	0.750	0.750	0.700	0.750	0.750	27,500
2024-10-17	0.750	0.750	0.750	0.750	0.750	0
2024-10-16	0.750	0.750	0.715	0.750	0.750	45,000
2024-10-15	0.750	0.800	0.700	0.750	0.750	19,030
2024-10-14	0.800	0.800	0.700	0.750	0.750	732,845
2024-10-11	0.800	0.900	0.700	0.800	0.800	76,559
2024-10-10	0.800	0.825	0.800	0.800	0.800	55,576
2024-10-09	0.800	0.900	0.800	0.800	0.800	111
2024-10-08	0.800	0.900	0.700	0.800	0.800	164,196
2024-10-07	0.800	0.874	0.700	0.800	0.800	1,075,000
2024-10-04	0.877	0.877	0.800	0.800	0.800	287,000
2024-10-03	0.814	0.900	0.814	0.900	0.900	1,320,000
2024-10-02	0.800	0.800	0.800	0.800	0.800	0
2024-10-01	0.800	0.900	0.763	0.800	0.800	320,777
2024-09-30	0.800	0.829	0.800	0.800	0.800	155,000
2024-09-27	0.800	0.840	0.760	0.800	0.800	52,619
2024-09-26	0.800	0.900	0.800	0.800	0.800	575,167
2024-09-25	0.850	0.900	0.700	0.750	0.750	394,126
2024-09-24	0.850	0.920	0.800	0.850	0.850	102,606
2024-09-23	0.850	0.884	0.850	0.850	0.850	16,517
2024-09-20	0.900	0.920	0.815	0.850	0.850	261,256
2024-09-19	1.000	1.100	0.800	0.900	0.900	1,023,135
2024-09-18	1.090	1.090	0.900	1.000	1.000	147,252
2024-09-17	1.100	1.100	1.100	1.100	1.100	0
2024-09-16	1.100	1.100	1.000	1.100	1.100	30,000
2024-09-13	1.102	1.102	1.000	1.100	1.100	247,857
2024-09-12	1.150	1.150	1.102	1.150	1.150	100,000
2024-09-11	1.150	1.200	1.100	1.150	1.150	436,884
2024-09-10	1.150	1.150	1.102	1.150	1.150	789
2024-09-09	1.150	1.150	1.115	1.150	1.150	45,377
2024-09-06	1.150	1.200	1.115	1.150	1.150	123,965
2024-09-05	1.138	1.200	1.138	1.150	1.150	376,020
2024-09-04	1.200	1.300	1.030	1.100	1.100	863,085
2024-09-03	1.200	1.300	1.100	1.200	1.200	194,558
2024-09-02	1.150	1.250	1.100	1.200	1.200	439,988
2024-08-30	1.150	1.200	1.000	1.150	1.150	2,016,769
2024-08-29	1.250	1.290	1.100	1.150	1.150	2,649,008

← NewerPage 9 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.