Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.100 | 4.300 | 4.100 | 4.100 | 4.100 | 50,000 |
| 2025-05-21 | 4.100 | 4.260 | 4.100 | 4.100 | 4.100 | 118,548 |
| 2025-05-20 | 4.000 | 4.200 | 3.900 | 4.050 | 4.050 | 20,225 |
| 2025-05-19 | 4.000 | 4.000 | 3.820 | 4.000 | 4.000 | 6,314 |
| 2025-05-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-14 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 2,000 |
| 2025-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-05-12 | 4.000 | 4.000 | 3.955 | 4.000 | 4.000 | 50,782 |
| 2025-05-09 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 122,100 |
| 2025-05-08 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 25,000 |
| 2025-05-07 | 4.300 | 4.300 | 3.810 | 3.950 | 3.950 | 33,300 |
| 2025-05-06 | 4.400 | 4.600 | 4.200 | 4.350 | 4.350 | 53,141 |
| 2025-05-02 | 4.400 | 4.600 | 4.200 | 4.400 | 4.400 | 26,565 |
| 2025-05-01 | 4.450 | 4.600 | 4.200 | 4.400 | 4.400 | 106,896 |
| 2025-04-30 | 4.450 | 4.600 | 4.450 | 4.450 | 4.450 | 434 |
| 2025-04-29 | 4.450 | 4.550 | 4.450 | 4.450 | 4.450 | 396 |
| 2025-04-28 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 50,100 |
| 2025-04-25 | 4.450 | 4.600 | 4.300 | 4.340 | 4.340 | 92,044 |
| 2025-04-24 | 4.450 | 4.450 | 4.380 | 4.450 | 4.450 | 20,000 |
| 2025-04-23 | 4.550 | 4.640 | 4.400 | 4.450 | 4.450 | 130,216 |
| 2025-04-22 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 2,263 |
| 2025-04-17 | 4.550 | 4.700 | 4.550 | 4.550 | 4.550 | 344 |
| 2025-04-16 | 4.550 | 4.700 | 4.400 | 4.460 | 4.460 | 28,017 |
| 2025-04-15 | 4.550 | 4.550 | 4.400 | 4.550 | 4.550 | 61,427 |
| 2025-04-14 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 10,030 |
| 2025-04-11 | 4.400 | 4.400 | 4.320 | 4.400 | 4.400 | 60,384 |
| 2025-04-10 | 4.550 | 4.550 | 4.480 | 4.550 | 4.550 | 2,100 |
| 2025-04-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-04-08 | 4.550 | 4.700 | 4.460 | 4.550 | 4.550 | 30,037 |
| 2025-04-07 | 4.700 | 4.780 | 4.400 | 4.550 | 4.550 | 62,306 |
| 2025-04-04 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 60,113 |
| 2025-04-03 | 4.650 | 5.000 | 4.600 | 5.000 | 5.000 | 480,225 |
| 2025-04-02 | 4.550 | 4.700 | 4.400 | 4.550 | 4.550 | 24,065 |
| 2025-04-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-03-31 | 4.450 | 4.550 | 4.420 | 4.550 | 4.550 | 68,614 |
| 2025-03-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 263,133 |
| 2025-03-27 | 4.450 | 4.450 | 4.320 | 4.450 | 4.450 | 12,784 |
| 2025-03-26 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 3,160 |
| 2025-03-25 | 4.450 | 4.500 | 4.340 | 4.450 | 4.450 | 125,849 |
| 2025-03-24 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 913,957 |
| 2025-03-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-20 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 15,000 |
| 2025-03-19 | 4.450 | 4.450 | 4.420 | 4.450 | 4.450 | 2,000 |
| 2025-03-18 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 1,473,846 |
| 2025-03-17 | 4.450 | 4.450 | 4.400 | 4.450 | 4.450 | 12 |
| 2025-03-14 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 84,568 |
| 2025-03-13 | 4.450 | 4.500 | 4.400 | 4.500 | 4.500 | 73,674 |
| 2025-03-12 | 4.450 | 4.450 | 4.320 | 4.450 | 4.450 | 5,654 |
| 2025-03-11 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 3,576 |
| 2025-03-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-07 | 4.450 | 4.460 | 4.450 | 4.450 | 4.450 | 11,562 |
| 2025-03-06 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 452 |
| 2025-03-05 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 62,020 |
| 2025-03-04 | 4.450 | 4.450 | 4.400 | 4.400 | 4.400 | 877 |
| 2025-03-03 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 1,534 |
| 2025-02-28 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 70,000 |
| 2025-02-27 | 4.450 | 4.460 | 4.450 | 4.450 | 4.450 | 56,361 |
| 2025-02-26 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 70,045 |
| 2025-02-25 | 4.450 | 4.500 | 4.400 | 4.450 | 4.450 | 3,935 |
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.