Zambeef Products PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 36 |
| 2026-10-20 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 36 |
| 2026-10-19 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 36 |
| 2026-10-16 | 5.000 | 5.500 | 4.700 | 5.000 | 5.000 | 9,460 |
| 2026-10-15 | 5.000 | 5.190 | 5.000 | 5.000 | 5.000 | 481 |
| 2026-10-14 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 58 |
| 2026-10-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,881 |
| 2026-10-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-10-09 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 41 |
| 2026-10-08 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 3,395 |
| 2026-10-07 | 5.000 | 5.000 | 4.750 | 5.000 | 5.000 | 39,416 |
| 2026-10-06 | 5.000 | 5.000 | 4.700 | 5.000 | 5.000 | 545 |
| 2026-10-05 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 37,143 |
| 2026-10-02 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 48 |
| 2026-10-01 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 160 |
| 2026-09-30 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 156 |
| 2026-09-29 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 55 |
| 2026-09-28 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 76 |
| 2026-09-25 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 150,991 |
| 2026-09-24 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 414 |
| 2026-09-23 | 5.250 | 5.490 | 5.250 | 5.250 | 5.250 | 16 |
| 2026-09-22 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 10,024 |
| 2026-09-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-09-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-09-17 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 22,754 |
| 2026-09-16 | 5.250 | 5.500 | 5.015 | 5.250 | 5.250 | 6,361 |
| 2026-09-15 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 29 |
| 2026-09-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-09-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 50,000 |
| 2026-09-10 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 230 |
| 2026-09-09 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 19,777 |
| 2026-09-08 | 5.250 | 5.500 | 5.000 | 5.000 | 5.000 | 39,965 |
| 2026-09-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 5,362 |
| 2026-09-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 87,847 |
| 2026-09-03 | 5.250 | 5.490 | 5.005 | 5.250 | 5.250 | 18,820 |
| 2026-09-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-09-01 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 28,462 |
| 2026-08-28 | 5.250 | 5.490 | 5.000 | 5.250 | 5.250 | 50,069 |
| 2026-08-27 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 684 |
| 2026-08-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-25 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 80,867 |
| 2026-08-24 | 5.250 | 5.490 | 4.850 | 5.250 | 5.250 | 150,004 |
| 2026-08-21 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 19,256 |
| 2026-08-20 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 36,936 |
| 2026-08-19 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 163 |
| 2026-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 24,999 |
| 2026-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-12 | 5.250 | 5.500 | 5.100 | 5.250 | 5.250 | 3,863 |
| 2026-08-11 | 5.250 | 5.500 | 4.500 | 5.250 | 5.250 | 252,093 |
| 2026-08-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,535 |
| 2026-08-06 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 3,330 |
| 2026-08-05 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 342,475 |
| 2026-08-04 | 5.250 | 5.500 | 5.125 | 5.250 | 5.250 | 57,093 |
| 2026-08-03 | 5.125 | 5.600 | 5.000 | 5.500 | 5.500 | 655,949 |
| 2026-07-31 | 5.000 | 5.125 | 5.000 | 5.125 | 5.125 | 14,696 |
| 2026-07-30 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2026-07-29 | 4.875 | 5.000 | 4.875 | 4.875 | 4.875 | 80,000 |
Page 1 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.