Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-07-27 | 4.850 | 5.050 | 4.500 | 4.750 | 4.750 | 250,011 |
| 2026-07-24 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 1,120 |
| 2026-07-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-22 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 10 |
| 2026-07-21 | 4.850 | 4.900 | 4.700 | 4.700 | 4.700 | 39,862 |
| 2026-07-20 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 18,000 |
| 2026-07-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 71,000 |
| 2026-07-15 | 4.850 | 5.000 | 4.700 | 4.700 | 4.700 | 110,950 |
| 2026-07-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-13 | 4.850 | 4.850 | 4.715 | 4.850 | 4.850 | 99 |
| 2026-07-10 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 2,059 |
| 2026-07-09 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 20 |
| 2026-07-08 | 4.850 | 5.000 | 4.760 | 4.850 | 4.850 | 52,250 |
| 2026-07-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 79,000 |
| 2026-07-06 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 25,601 |
| 2026-07-03 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 32,000 |
| 2026-07-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-07-01 | 4.850 | 5.000 | 4.775 | 4.850 | 4.850 | 53,224 |
| 2026-06-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-06-29 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 383 |
| 2026-06-26 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 530 |
| 2026-06-25 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 102,850 |
| 2026-06-24 | 4.750 | 4.950 | 4.600 | 4.750 | 4.750 | 88,463 |
| 2026-06-23 | 4.750 | 5.000 | 4.615 | 4.750 | 4.750 | 203,213 |
| 2026-06-22 | 4.750 | 5.000 | 4.630 | 4.750 | 4.750 | 30,739 |
| 2026-06-19 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 82 |
| 2026-06-18 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 12 |
| 2026-06-17 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 201,119 |
| 2026-06-16 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 100 |
| 2026-06-15 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 122,404 |
| 2026-06-12 | 4.850 | 5.000 | 4.600 | 4.750 | 4.750 | 108,133 |
| 2026-06-11 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 189 |
| 2026-06-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-06-09 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 2,119 |
| 2026-06-08 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 40 |
| 2026-06-05 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 5,073 |
| 2026-06-04 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 516 |
| 2026-06-03 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 280 |
| 2026-06-02 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 310 |
| 2026-06-01 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 71,093 |
| 2026-05-29 | 4.850 | 5.000 | 4.775 | 4.850 | 4.850 | 36,647 |
| 2026-05-28 | 4.850 | 5.000 | 4.775 | 4.850 | 4.850 | 50,362 |
| 2026-05-27 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 3,379 |
| 2026-05-26 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 1,000 |
| 2026-05-22 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2026-05-21 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 171,210 |
| 2026-05-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-05-19 | 4.900 | 5.100 | 4.840 | 4.900 | 4.900 | 20,490 |
| 2026-05-18 | 4.850 | 5.100 | 4.700 | 4.900 | 4.900 | 24,400 |
| 2026-05-15 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 200,663 |
| 2026-05-14 | 5.100 | 5.100 | 4.750 | 4.750 | 4.750 | 92,131 |
| 2026-05-13 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 113,518 |
| 2026-05-12 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 917 |
| 2026-05-11 | 5.100 | 5.200 | 5.050 | 5.100 | 5.100 | 500,016 |
| 2026-05-08 | 5.100 | 5.160 | 5.010 | 5.100 | 5.100 | 3,032 |
| 2026-05-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-05-06 | 5.100 | 5.160 | 5.080 | 5.100 | 5.100 | 2,561 |
| 2026-05-05 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 10,570 |
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.