Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.000 | 4.060 | 4.000 | 4.000 | 4.000 | 21,817 |
| 2025-08-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 20,000 |
| 2025-08-12 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 41,212 |
| 2025-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-07 | 4.000 | 4.200 | 3.840 | 4.000 | 4.000 | 15,450 |
| 2025-08-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-08-05 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 1,000 |
| 2025-08-04 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 23,892 |
| 2025-08-01 | 3.800 | 3.900 | 3.763 | 3.800 | 3.800 | 529,192 |
| 2025-07-31 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,055,983 |
| 2025-07-30 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 8,921 |
| 2025-07-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-07-28 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 23 |
| 2025-07-25 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 22,000 |
| 2025-07-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-07-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-07-22 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,416,809 |
| 2025-07-21 | 3.800 | 3.890 | 3.700 | 3.800 | 3.800 | 11,500 |
| 2025-07-18 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 304 |
| 2025-07-17 | 3.800 | 3.850 | 3.700 | 3.800 | 3.800 | 207,035 |
| 2025-07-16 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 400,000 |
| 2025-07-15 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 112,394 |
| 2025-07-14 | 3.850 | 4.000 | 3.850 | 3.850 | 3.850 | 451 |
| 2025-07-11 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 114,652 |
| 2025-07-10 | 3.850 | 4.000 | 3.850 | 3.850 | 3.850 | 370,060 |
| 2025-07-09 | 3.850 | 3.979 | 3.850 | 3.850 | 3.850 | 15,000 |
| 2025-07-08 | 3.950 | 4.000 | 3.850 | 3.850 | 3.850 | 50 |
| 2025-07-07 | 4.050 | 4.100 | 3.950 | 3.950 | 3.950 | 190,144 |
| 2025-07-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-07-03 | 4.010 | 4.050 | 4.010 | 4.050 | 4.050 | 200,000 |
| 2025-07-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-07-01 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 1,754 |
| 2025-06-30 | 4.000 | 4.090 | 4.000 | 4.000 | 4.000 | 29,327 |
| 2025-06-27 | 4.000 | 4.190 | 3.980 | 4.000 | 4.000 | 118,292 |
| 2025-06-26 | 4.050 | 4.100 | 3.875 | 4.000 | 4.000 | 10,025 |
| 2025-06-25 | 4.050 | 4.200 | 4.050 | 4.050 | 4.050 | 178 |
| 2025-06-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-06-23 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 30,025 |
| 2025-06-20 | 3.900 | 4.100 | 3.740 | 4.000 | 4.000 | 50,100 |
| 2025-06-19 | 3.750 | 4.000 | 3.660 | 3.900 | 3.900 | 91,655 |
| 2025-06-18 | 3.900 | 4.000 | 3.750 | 3.750 | 3.750 | 76,051 |
| 2025-06-17 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 52,773 |
| 2025-06-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-06-12 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 32 |
| 2025-06-11 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 21,077 |
| 2025-06-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-09 | 3.850 | 3.850 | 3.715 | 3.850 | 3.850 | 439,115 |
| 2025-06-06 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 115,000 |
| 2025-06-05 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-03 | 3.850 | 3.900 | 3.750 | 3.850 | 3.850 | 190,225 |
| 2025-06-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-30 | 3.900 | 4.000 | 3.850 | 3.850 | 3.850 | 12,500 |
| 2025-05-29 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 26 |
| 2025-05-28 | 3.850 | 3.900 | 3.620 | 3.900 | 3.900 | 9,734 |
| 2025-05-27 | 3.800 | 4.000 | 3.800 | 3.850 | 3.850 | 375,061 |
| 2025-05-23 | 4.100 | 4.380 | 3.880 | 4.000 | 4.000 | 917,630 |
| 2025-05-22 | 4.100 | 4.300 | 4.100 | 4.100 | 4.100 | 50,000 |
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.