Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 457.00 | 477.65 | 457.00 | 466.00 | 442.45 | 38,294 |
| 2024-08-29 | 471.00 | 476.02 | 464.00 | 469.00 | 445.30 | 30,768 |
| 2024-08-28 | 469.00 | 472.54 | 468.00 | 471.00 | 447.20 | 13,537 |
| 2024-08-27 | 472.00 | 484.00 | 460.00 | 469.00 | 445.30 | 13,238 |
| 2024-08-23 | 470.00 | 475.00 | 460.00 | 472.00 | 448.15 | 35,029 |
| 2024-08-22 | 467.00 | 482.00 | 466.00 | 470.00 | 446.25 | 11,347 |
| 2024-08-21 | 467.00 | 470.00 | 460.00 | 470.00 | 446.25 | 19,508 |
| 2024-08-20 | 460.00 | 479.00 | 460.00 | 468.00 | 444.35 | 20,996 |
| 2024-08-19 | 470.00 | 484.00 | 469.00 | 469.00 | 445.30 | 32,137 |
| 2024-08-16 | 476.00 | 484.00 | 464.00 | 475.00 | 451.00 | 63,568 |
| 2024-08-15 | 480.00 | 481.30 | 470.00 | 470.00 | 446.25 | 23,610 |
| 2024-08-14 | 482.00 | 485.72 | 470.00 | 478.00 | 453.84 | 27,980 |
| 2024-08-13 | 489.00 | 489.00 | 475.00 | 475.00 | 451.00 | 75,089 |
| 2024-08-12 | 476.00 | 500.00 | 476.00 | 496.00 | 470.94 | 29,319 |
| 2024-08-09 | 500.00 | 500.00 | 480.00 | 492.00 | 467.14 | 85,920 |
| 2024-08-08 | 500.00 | 500.00 | 484.00 | 490.00 | 465.24 | 52,885 |
| 2024-08-07 | 494.00 | 497.00 | 483.66 | 488.00 | 463.34 | 58,785 |
| 2024-08-06 | 490.00 | 525.60 | 487.00 | 494.00 | 469.04 | 117,456 |
| 2024-08-05 | 516.00 | 516.00 | 470.00 | 494.00 | 469.04 | 121,474 |
| 2024-08-02 | 502.00 | 512.00 | 500.00 | 500.00 | 474.73 | 48,080 |
| 2024-08-01 | 506.00 | 518.02 | 496.15 | 506.00 | 480.43 | 124,547 |
| 2024-07-31 | 478.00 | 536.00 | 478.00 | 536.00 | 508.91 | 122,729 |
| 2024-07-30 | 466.00 | 484.00 | 466.00 | 478.00 | 453.84 | 15,849 |
| 2024-07-29 | 487.00 | 487.00 | 470.00 | 484.00 | 459.54 | 49,959 |
| 2024-07-26 | 471.00 | 485.00 | 467.58 | 482.00 | 457.64 | 45,781 |
| 2024-07-25 | 474.00 | 499.00 | 461.00 | 461.00 | 437.70 | 18,883 |
| 2024-07-24 | 498.00 | 500.00 | 475.00 | 498.00 | 472.83 | 9,923 |
| 2024-07-23 | 475.00 | 497.00 | 475.00 | 480.00 | 455.74 | 113,627 |
| 2024-07-22 | 480.00 | 493.00 | 480.00 | 480.00 | 455.74 | 400,300 |
| 2024-07-19 | 481.00 | 499.00 | 481.00 | 499.00 | 473.78 | 14,114 |
| 2024-07-18 | 481.00 | 494.00 | 480.00 | 480.00 | 455.74 | 31,962 |
| 2024-07-17 | 481.00 | 500.00 | 481.00 | 500.00 | 474.73 | 10,144 |
| 2024-07-16 | 499.00 | 499.00 | 480.00 | 480.00 | 455.74 | 15,605 |
| 2024-07-15 | 485.00 | 499.00 | 471.00 | 495.00 | 469.99 | 116,353 |
| 2024-07-12 | 485.00 | 485.00 | 471.00 | 480.00 | 455.74 | 17,107 |
| 2024-07-11 | 485.00 | 486.00 | 471.00 | 486.00 | 461.44 | 29,897 |
| 2024-07-10 | 473.00 | 486.00 | 463.00 | 486.00 | 461.44 | 47,640 |
| 2024-07-09 | 457.00 | 484.00 | 457.00 | 457.00 | 433.91 | 97,250 |
| 2024-07-08 | 470.00 | 481.00 | 462.00 | 462.00 | 438.65 | 26,569 |
| 2024-07-05 | 484.00 | 484.00 | 470.00 | 470.00 | 446.25 | 31,323 |
| 2024-07-04 | 470.00 | 481.09 | 466.83 | 471.00 | 447.20 | 75,157 |
| 2024-07-03 | 473.00 | 485.00 | 470.00 | 475.00 | 451.00 | 86,064 |
| 2024-07-02 | 448.00 | 469.34 | 430.00 | 468.00 | 444.35 | 151,523 |
| 2024-07-01 | 452.00 | 468.00 | 446.00 | 446.00 | 423.46 | 94,149 |
| 2024-06-28 | 469.00 | 469.00 | 451.00 | 451.00 | 428.21 | 28,523 |
| 2024-06-27 | 468.00 | 468.00 | 457.00 | 462.00 | 438.65 | 16,979 |
| 2024-06-26 | 461.00 | 476.00 | 455.55 | 462.00 | 438.65 | 40,837 |
| 2024-06-25 | 473.00 | 473.00 | 461.00 | 468.00 | 444.35 | 46,837 |
| 2024-06-24 | 461.00 | 473.00 | 453.81 | 465.00 | 441.50 | 104,866 |
| 2024-06-21 | 457.00 | 473.00 | 452.00 | 470.00 | 446.25 | 236,626 |
| 2024-06-20 | 471.00 | 490.00 | 439.55 | 460.00 | 436.75 | 187,146 |
| 2024-06-19 | 489.00 | 502.00 | 469.44 | 480.00 | 455.74 | 61,666 |
| 2024-06-18 | 510.00 | 514.20 | 482.61 | 491.00 | 466.19 | 65,353 |
| 2024-06-17 | 528.00 | 528.00 | 514.00 | 514.00 | 488.03 | 13,647 |
| 2024-06-14 | 526.00 | 530.00 | 510.00 | 510.00 | 484.23 | 34,468 |
| 2024-06-13 | 526.00 | 533.00 | 518.00 | 520.00 | 493.72 | 35,636 |
| 2024-06-12 | 532.00 | 534.00 | 522.75 | 532.00 | 505.12 | 38,434 |
| 2024-06-11 | 534.00 | 534.00 | 518.00 | 520.00 | 493.72 | 38,113 |
| 2024-06-10 | 530.00 | 544.00 | 518.00 | 522.00 | 495.62 | 79,889 |
| 2024-06-07 | 540.00 | 554.00 | 524.00 | 530.00 | 503.22 | 43,366 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0263 GBP |
| 2026-04-30 | 0.0535 GBP |
| 2025-09-04 | 0.0250 GBP |
| 2025-05-01 | 0.0510 GBP |
| 2024-09-05 | 0.0238 GBP |
| 2024-05-02 | 0.0490 GBP |
| 2023-09-07 | 0.0228 GBP |
| 2023-05-04 | 0.0462 GBP |
| 2022-09-08 | 0.0218 GBP |
| 2022-05-05 | 0.0440 GBP |
| 2021-09-09 | 0.0210 GBP |
| 2021-05-06 | 0.0427 GBP |
| 2020-09-10 | 0.0203 GBP |
| 2019-09-12 | 0.0203 GBP |
| 2019-04-25 | 0.0415 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.