Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1 |
| 2025-11-06 | 5.050 | 5.097 | 4.400 | 5.000 | 5.000 | 349,981 |
| 2025-11-05 | 5.100 | 5.175 | 5.050 | 5.050 | 5.050 | 21,309 |
| 2025-11-04 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 505,019 |
| 2025-11-03 | 4.900 | 5.100 | 4.800 | 5.050 | 5.050 | 483,780 |
| 2025-10-31 | 4.900 | 4.910 | 4.900 | 4.900 | 4.900 | 418 |
| 2025-10-30 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 11,757 |
| 2025-10-29 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,759 |
| 2025-10-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-10-27 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 1,091 |
| 2025-10-24 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 5,193 |
| 2025-10-23 | 4.935 | 4.935 | 4.900 | 4.900 | 4.900 | 85,255 |
| 2025-10-22 | 4.950 | 5.000 | 4.941 | 4.950 | 4.950 | 3,830 |
| 2025-10-21 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 66,825 |
| 2025-10-20 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 184,926 |
| 2025-10-17 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 19,960 |
| 2025-10-16 | 4.900 | 5.000 | 4.882 | 4.920 | 4.920 | 117,000 |
| 2025-10-15 | 4.900 | 5.000 | 4.882 | 4.900 | 4.900 | 2,024 |
| 2025-10-14 | 4.900 | 5.000 | 4.882 | 4.900 | 4.900 | 20,087 |
| 2025-10-13 | 4.900 | 5.000 | 4.882 | 4.900 | 4.900 | 31,003 |
| 2025-10-10 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 100,930 |
| 2025-10-09 | 4.900 | 5.000 | 4.700 | 4.900 | 4.900 | 34,945 |
| 2025-10-08 | 4.900 | 5.000 | 4.882 | 4.900 | 4.900 | 3,005 |
| 2025-10-07 | 4.900 | 5.000 | 4.882 | 4.900 | 4.900 | 8,915 |
| 2025-10-06 | 4.800 | 5.000 | 4.725 | 4.900 | 4.900 | 2,422 |
| 2025-10-03 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 2 |
| 2025-10-02 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 2 |
| 2025-10-01 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 1,232 |
| 2025-09-30 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 207 |
| 2025-09-29 | 4.800 | 5.000 | 4.764 | 4.800 | 4.800 | 68,432 |
| 2025-09-26 | 4.800 | 5.000 | 4.764 | 4.800 | 4.800 | 2,000 |
| 2025-09-25 | 4.800 | 5.000 | 4.764 | 4.800 | 4.800 | 211,046 |
| 2025-09-24 | 4.850 | 5.000 | 4.600 | 4.800 | 4.800 | 276,273 |
| 2025-09-23 | 4.550 | 5.000 | 4.500 | 4.850 | 4.850 | 339,814 |
| 2025-09-22 | 4.550 | 4.600 | 4.550 | 4.550 | 4.550 | 889 |
| 2025-09-19 | 4.500 | 4.600 | 4.500 | 4.550 | 4.550 | 190,271 |
| 2025-09-18 | 4.300 | 4.600 | 4.200 | 4.500 | 4.500 | 271,483 |
| 2025-09-17 | 4.200 | 4.400 | 4.020 | 4.300 | 4.300 | 254,120 |
| 2025-09-16 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 117,508 |
| 2025-09-15 | 3.900 | 4.200 | 3.720 | 4.200 | 4.200 | 147,718 |
| 2025-09-12 | 3.750 | 4.000 | 3.700 | 3.900 | 3.900 | 2,393 |
| 2025-09-11 | 3.750 | 4.000 | 3.650 | 3.750 | 3.750 | 1,192 |
| 2025-09-10 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 243,705 |
| 2025-09-09 | 3.750 | 3.980 | 3.500 | 3.900 | 3.900 | 110,711 |
| 2025-09-08 | 3.950 | 4.000 | 3.635 | 3.750 | 3.750 | 74,806 |
| 2025-09-05 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-09-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-09-03 | 3.950 | 4.000 | 3.840 | 3.950 | 3.950 | 151,302 |
| 2025-09-02 | 3.950 | 4.200 | 3.950 | 3.950 | 3.950 | 201,371 |
| 2025-09-01 | 3.950 | 3.950 | 3.700 | 3.950 | 3.950 | 42 |
| 2025-08-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-08-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-08-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2025-08-26 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 295,207 |
| 2025-08-22 | 3.950 | 3.950 | 3.756 | 3.950 | 3.950 | 40,000 |
| 2025-08-21 | 3.950 | 3.950 | 3.725 | 3.950 | 3.950 | 40,158 |
| 2025-08-20 | 3.950 | 4.200 | 3.950 | 3.950 | 3.950 | 64 |
| 2025-08-19 | 3.800 | 4.100 | 3.725 | 3.950 | 3.950 | 359,037 |
| 2025-08-18 | 3.950 | 3.950 | 3.700 | 3.950 | 3.950 | 54,354 |
| 2025-08-15 | 4.000 | 4.200 | 3.850 | 4.000 | 4.000 | 5,304 |
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.