Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.450 | 4.500 | 4.450 | 4.450 | 4.450 | 102,222 |
| 2025-02-21 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-02-20 | 4.400 | 4.500 | 4.400 | 4.450 | 4.450 | 50,073 |
| 2025-02-19 | 4.100 | 4.500 | 4.100 | 4.500 | 4.500 | 6,531,359 |
| 2025-02-18 | 4.050 | 4.200 | 3.900 | 4.100 | 4.100 | 250,163 |
| 2025-02-17 | 4.050 | 4.050 | 4.035 | 4.050 | 4.050 | 5,914 |
| 2025-02-14 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 14 |
| 2025-02-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-02-12 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 100,000 |
| 2025-02-11 | 4.000 | 4.100 | 3.900 | 4.050 | 4.050 | 66,449 |
| 2025-02-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-02-06 | 4.000 | 4.000 | 3.961 | 4.000 | 4.000 | 1,936 |
| 2025-02-05 | 4.000 | 4.040 | 4.000 | 4.000 | 4.000 | 7,445 |
| 2025-02-04 | 3.950 | 4.100 | 3.920 | 4.000 | 4.000 | 580,717 |
| 2025-02-03 | 3.950 | 4.000 | 3.925 | 3.950 | 3.950 | 206,348 |
| 2025-01-31 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 1,870,350 |
| 2025-01-30 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 500,005 |
| 2025-01-29 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 606 |
| 2025-01-28 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 58,322 |
| 2025-01-27 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 270,125 |
| 2025-01-24 | 3.800 | 4.000 | 3.600 | 4.000 | 4.000 | 6,358,161 |
| 2025-01-23 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 440,000 |
| 2025-01-22 | 3.650 | 3.800 | 3.635 | 3.800 | 3.800 | 530,000 |
| 2025-01-21 | 3.600 | 3.800 | 3.550 | 3.650 | 3.650 | 467,602 |
| 2025-01-20 | 3.655 | 3.680 | 3.655 | 3.680 | 3.680 | 104,016 |
| 2025-01-17 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 1,187 |
| 2025-01-16 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 115,575 |
| 2025-01-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-01-14 | 3.350 | 3.580 | 3.300 | 3.580 | 3.580 | 340,037 |
| 2025-01-13 | 3.250 | 3.400 | 3.200 | 3.350 | 3.350 | 155,274 |
| 2025-01-10 | 3.250 | 3.294 | 3.250 | 3.250 | 3.250 | 10,000 |
| 2025-01-09 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 515 |
| 2025-01-08 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 4,960,000 |
| 2025-01-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-06 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 1,284,198 |
| 2025-01-03 | 3.250 | 3.300 | 3.200 | 3.200 | 3.200 | 237,000 |
| 2025-01-02 | 3.250 | 3.250 | 3.180 | 3.250 | 3.250 | 17,572 |
| 2024-12-31 | 3.250 | 3.250 | 3.210 | 3.250 | 3.250 | 27,000 |
| 2024-12-30 | 3.250 | 3.300 | 3.200 | 3.200 | 3.200 | 69,931 |
| 2024-12-27 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 1,402 |
| 2024-12-24 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 35 |
| 2024-12-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 563 |
| 2024-12-20 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 130 |
| 2024-12-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-12-18 | 3.250 | 3.250 | 3.160 | 3.250 | 3.250 | 2,408 |
| 2024-12-17 | 3.250 | 3.300 | 3.250 | 3.250 | 3.250 | 100,000 |
| 2024-12-16 | 3.150 | 3.300 | 3.150 | 3.250 | 3.250 | 1,560,981 |
| 2024-12-13 | 3.500 | 3.740 | 3.150 | 3.150 | 3.150 | 2,549,205 |
| 2024-12-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-12-11 | 3.500 | 3.650 | 3.500 | 3.500 | 3.500 | 6,181 |
| 2024-12-10 | 3.750 | 3.950 | 3.250 | 3.250 | 3.250 | 368,734 |
| 2024-12-09 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 250 |
| 2024-12-06 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 74 |
| 2024-12-05 | 3.850 | 3.850 | 3.550 | 3.750 | 3.750 | 148,655 |
| 2024-12-04 | 3.850 | 4.000 | 3.850 | 3.850 | 3.850 | 17,512 |
| 2024-12-03 | 4.250 | 4.500 | 3.780 | 3.850 | 3.850 | 275,183 |
| 2024-12-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-29 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 4,225 |
| 2024-11-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 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.