Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.100 | 5.130 | 5.000 | 5.100 | 5.100 | 20,483 |
| 2026-04-30 | 5.050 | 5.140 | 5.050 | 5.100 | 5.100 | 429,724 |
| 2026-04-29 | 5.100 | 5.200 | 4.900 | 5.050 | 5.050 | 248,138 |
| 2026-04-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-04-27 | 5.100 | 5.130 | 5.100 | 5.100 | 5.100 | 22,693 |
| 2026-04-24 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 119,377 |
| 2026-04-23 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 20,440 |
| 2026-04-22 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 44 |
| 2026-04-21 | 5.100 | 5.200 | 5.050 | 5.050 | 5.050 | 150,133 |
| 2026-04-20 | 5.100 | 5.120 | 5.000 | 5.100 | 5.100 | 169,739 |
| 2026-04-17 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 25,397 |
| 2026-04-16 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 35 |
| 2026-04-15 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 44,101 |
| 2026-04-14 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 7,565 |
| 2026-04-13 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 300,415 |
| 2026-04-10 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 32,015 |
| 2026-04-09 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 44,850 |
| 2026-04-08 | 5.100 | 5.300 | 5.100 | 5.150 | 5.150 | 44,010 |
| 2026-04-07 | 5.250 | 5.500 | 5.000 | 5.100 | 5.100 | 239,177 |
| 2026-04-02 | 5.250 | 5.500 | 5.000 | 5.200 | 5.200 | 70,209 |
| 2026-04-01 | 5.200 | 5.500 | 5.000 | 5.500 | 5.500 | 617,427 |
| 2026-03-31 | 4.800 | 5.595 | 4.800 | 5.200 | 5.200 | 429,665 |
| 2026-03-30 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-03-27 | 4.650 | 4.800 | 4.650 | 4.650 | 4.650 | 56,036 |
| 2026-03-26 | 4.650 | 4.800 | 4.575 | 4.800 | 4.800 | 65,896 |
| 2026-03-25 | 4.500 | 4.700 | 4.500 | 4.650 | 4.650 | 249,940 |
| 2026-03-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-03-23 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 36,055 |
| 2026-03-20 | 4.500 | 4.600 | 4.400 | 4.400 | 4.400 | 68,252 |
| 2026-03-19 | 4.500 | 4.800 | 4.380 | 4.500 | 4.500 | 4,051 |
| 2026-03-18 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 61 |
| 2026-03-17 | 4.500 | 4.800 | 4.380 | 4.500 | 4.500 | 753 |
| 2026-03-16 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 57,665 |
| 2026-03-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-03-12 | 4.500 | 4.800 | 4.200 | 4.500 | 4.500 | 2,328 |
| 2026-03-11 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 63 |
| 2026-03-10 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 39,241 |
| 2026-03-09 | 4.400 | 4.800 | 4.160 | 4.400 | 4.400 | 32,183 |
| 2026-03-06 | 4.400 | 4.800 | 4.400 | 4.400 | 4.400 | 424 |
| 2026-03-05 | 4.400 | 4.800 | 4.400 | 4.400 | 4.400 | 50,087 |
| 2026-03-04 | 4.300 | 4.600 | 4.215 | 4.300 | 4.300 | 42,835 |
| 2026-03-03 | 4.450 | 4.550 | 4.300 | 4.300 | 4.300 | 57,000 |
| 2026-03-02 | 4.450 | 4.900 | 4.000 | 4.450 | 4.450 | 962 |
| 2026-02-27 | 4.450 | 4.900 | 4.205 | 4.450 | 4.450 | 453 |
| 2026-02-26 | 4.450 | 4.900 | 4.450 | 4.450 | 4.450 | 40,400 |
| 2026-02-25 | 4.450 | 4.900 | 4.250 | 4.820 | 4.820 | 31,221 |
| 2026-02-24 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-02-23 | 4.400 | 4.900 | 4.180 | 4.450 | 4.450 | 101,687 |
| 2026-02-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-02-19 | 4.200 | 4.500 | 4.016 | 4.400 | 4.400 | 313,455 |
| 2026-02-18 | 4.200 | 4.700 | 3.700 | 4.200 | 4.200 | 1,872 |
| 2026-02-17 | 4.200 | 4.700 | 4.200 | 4.200 | 4.200 | 814 |
| 2026-02-16 | 4.250 | 4.700 | 4.200 | 4.200 | 4.200 | 79,000 |
| 2026-02-13 | 4.100 | 4.600 | 3.700 | 4.200 | 4.200 | 34,920 |
| 2026-02-12 | 4.100 | 4.500 | 3.850 | 4.100 | 4.100 | 8,263 |
| 2026-02-11 | 4.100 | 4.300 | 3.700 | 4.100 | 4.100 | 37,736 |
| 2026-02-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-02-09 | 4.450 | 4.800 | 4.100 | 4.450 | 4.450 | 46,962 |
| 2026-02-06 | 4.450 | 4.800 | 4.240 | 4.450 | 4.450 | 442 |
| 2026-02-05 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 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.