Zambeef Products PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.450	4.450	4.265	4.450	4.450	11,111
2026-02-03	4.450	4.800	4.265	4.450	4.450	934
2026-02-02	4.450	4.500	4.265	4.450	4.450	11,098
2026-01-30	4.400	4.400	4.400	4.400	4.400	12,000
2026-01-29	4.450	4.800	4.450	4.450	4.450	75,207
2026-01-28	4.450	4.450	4.240	4.450	4.450	28,328
2026-01-27	4.450	4.450	4.450	4.450	4.450	0
2026-01-26	4.450	4.800	4.100	4.450	4.450	22,363
2026-01-23	4.450	4.450	4.450	4.450	4.450	0
2026-01-22	4.450	4.765	4.450	4.450	4.450	120,000
2026-01-21	4.550	4.550	4.450	4.450	4.450	20,860
2026-01-20	4.650	4.650	4.500	4.650	4.650	33
2026-01-19	4.650	4.800	4.500	4.650	4.650	18,920
2026-01-16	4.650	4.800	4.500	4.650	4.650	185,400
2026-01-15	4.650	4.725	4.650	4.650	4.650	529
2026-01-14	4.650	4.725	4.625	4.650	4.650	5,042
2026-01-13	4.650	4.725	4.650	4.650	4.650	211
2026-01-12	4.650	4.800	4.500	4.660	4.660	100,653
2026-01-09	4.650	4.800	4.650	4.650	4.650	83
2026-01-08	4.700	4.900	4.359	4.650	4.650	214,833
2026-01-07	4.760	4.900	4.760	4.900	4.900	108,061
2026-01-06	4.700	4.900	4.700	4.700	4.700	13,373
2026-01-05	4.700	4.760	4.700	4.700	4.700	19,180
2026-01-02	4.700	4.700	4.700	4.700	4.700	0
2025-12-31	4.700	4.900	4.700	4.700	4.700	1
2025-12-30	4.700	4.860	4.700	4.700	4.700	3,000
2025-12-29	4.800	4.900	4.700	4.700	4.700	20,143
2025-12-24	4.800	4.900	4.800	4.800	4.800	38
2025-12-23	4.800	4.800	4.700	4.800	4.800	220
2025-12-22	4.800	4.800	4.800	4.800	4.800	0
2025-12-19	4.800	4.900	4.700	4.800	4.800	8,737
2025-12-18	4.700	4.800	4.700	4.800	4.800	777
2025-12-17	4.700	4.900	4.700	4.700	4.700	510
2025-12-16	4.700	4.900	4.500	4.700	4.700	6,887
2025-12-15	4.700	4.700	4.700	4.700	4.700	0
2025-12-12	4.700	4.900	4.700	4.700	4.700	1,306
2025-12-11	4.700	4.700	4.700	4.700	4.700	0
2025-12-10	4.700	4.700	4.500	4.700	4.700	50,000
2025-12-09	4.700	4.900	4.700	4.700	4.700	90,000
2025-12-08	4.700	4.900	4.700	4.700	4.700	77
2025-12-05	4.700	4.700	4.700	4.700	4.700	0
2025-12-04	4.900	4.900	4.900	4.900	4.900	52,144
2025-12-03	4.700	4.900	4.500	4.700	4.700	51
2025-12-02	4.700	4.900	4.700	4.700	4.700	367
2025-12-01	4.700	4.900	4.500	4.900	4.900	30,725
2025-11-28	4.700	4.700	4.700	4.700	4.700	0
2025-11-27	4.700	4.700	4.500	4.700	4.700	21
2025-11-26	4.700	4.896	4.500	4.700	4.700	1,284
2025-11-25	4.700	4.700	4.500	4.700	4.700	5,435
2025-11-24	4.700	4.860	4.580	4.700	4.700	38,154
2025-11-21	4.700	4.700	4.700	4.700	4.700	0
2025-11-20	4.700	4.900	4.675	4.700	4.700	25,895
2025-11-19	4.700	4.700	4.700	4.700	4.700	0
2025-11-18	4.700	4.860	4.700	4.700	4.700	1,954
2025-11-17	4.650	4.800	4.500	4.700	4.700	257,118
2025-11-14	4.650	4.650	4.500	4.650	4.650	53,255
2025-11-13	4.650	4.650	4.650	4.650	4.650	0
2025-11-12	4.650	4.800	4.650	4.650	4.650	68,901
2025-11-11	4.650	4.650	4.650	4.650	4.650	0
2025-11-10	4.650	4.650	4.500	4.650	4.650	646

← NewerPage 4 of 22 · 1,267 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.