Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 325.00 | 342.78 | 325.00 | 325.00 | 304.98 | 136,372 |
| 2024-03-07 | 319.00 | 338.03 | 316.00 | 338.00 | 317.18 | 52,335 |
| 2024-03-06 | 339.00 | 339.00 | 322.00 | 322.00 | 302.16 | 31,793 |
| 2024-03-05 | 326.00 | 340.02 | 326.00 | 340.00 | 319.05 | 24,301 |
| 2024-03-04 | 319.00 | 339.00 | 317.00 | 332.00 | 311.55 | 13,098 |
| 2024-03-01 | 339.00 | 340.02 | 321.00 | 340.00 | 319.05 | 8,373 |
| 2024-02-29 | 330.00 | 337.32 | 310.00 | 320.00 | 300.28 | 86,787 |
| 2024-02-28 | 336.00 | 341.39 | 328.00 | 328.00 | 307.79 | 27,324 |
| 2024-02-27 | 342.00 | 349.00 | 327.17 | 333.00 | 312.48 | 71,388 |
| 2024-02-26 | 351.00 | 356.24 | 342.00 | 350.00 | 328.44 | 31,454 |
| 2024-02-23 | 354.00 | 361.86 | 350.00 | 350.00 | 328.44 | 18,131 |
| 2024-02-22 | 356.00 | 369.00 | 354.00 | 354.00 | 332.19 | 23,158 |
| 2024-02-21 | 359.00 | 366.00 | 354.00 | 355.00 | 333.13 | 108,606 |
| 2024-02-20 | 351.00 | 369.00 | 350.84 | 353.00 | 331.25 | 14,204 |
| 2024-02-19 | 351.00 | 375.00 | 350.00 | 350.00 | 328.44 | 10,123 |
| 2024-02-16 | 353.00 | 378.92 | 350.00 | 350.00 | 328.44 | 12,817 |
| 2024-02-15 | 372.00 | 374.60 | 351.00 | 368.00 | 345.33 | 23,882 |
| 2024-02-14 | 377.00 | 378.00 | 355.16 | 363.00 | 340.64 | 27,705 |
| 2024-02-13 | 366.00 | 379.00 | 358.03 | 377.00 | 353.77 | 14,824 |
| 2024-02-12 | 374.60 | 378.97 | 359.16 | 370.00 | 347.20 | 12,479 |
| 2024-02-09 | 360.00 | 379.00 | 360.00 | 375.00 | 351.90 | 49,855 |
| 2024-02-08 | 360.00 | 371.53 | 353.55 | 368.00 | 345.33 | 11,805 |
| 2024-02-07 | 370.00 | 370.00 | 354.62 | 360.00 | 337.82 | 13,373 |
| 2024-02-06 | 351.00 | 370.00 | 351.00 | 360.00 | 337.82 | 7,932 |
| 2024-02-05 | 375.00 | 380.60 | 356.00 | 356.00 | 334.07 | 15,695 |
| 2024-02-02 | 376.00 | 379.50 | 375.00 | 375.00 | 351.90 | 17,953 |
| 2024-02-01 | 382.00 | 386.00 | 382.00 | 382.00 | 358.46 | 2,875 |
| 2024-01-31 | 381.00 | 399.00 | 380.00 | 380.00 | 356.59 | 86,504 |
| 2024-01-30 | 391.00 | 398.00 | 380.00 | 380.00 | 356.59 | 48,516 |
| 2024-01-29 | 389.00 | 390.05 | 380.74 | 382.00 | 358.46 | 13,378 |
| 2024-01-26 | 384.00 | 385.00 | 373.00 | 382.00 | 358.46 | 30,283 |
| 2024-01-25 | 389.00 | 389.00 | 377.00 | 389.00 | 365.03 | 19,054 |
| 2024-01-24 | 365.00 | 385.50 | 365.00 | 379.50 | 356.12 | 24,377 |
| 2024-01-23 | 380.00 | 380.00 | 360.00 | 374.00 | 350.96 | 57,933 |
| 2024-01-22 | 360.00 | 379.00 | 341.00 | 377.00 | 353.77 | 39,420 |
| 2024-01-19 | 349.00 | 360.00 | 344.00 | 360.00 | 337.82 | 76,328 |
| 2024-01-18 | 354.00 | 360.00 | 340.00 | 340.00 | 319.05 | 97,302 |
| 2024-01-17 | 333.00 | 344.00 | 330.28 | 333.00 | 312.48 | 64,248 |
| 2024-01-16 | 360.00 | 360.00 | 331.00 | 335.00 | 314.36 | 49,330 |
| 2024-01-15 | 360.00 | 369.00 | 346.83 | 350.00 | 328.44 | 9,886 |
| 2024-01-12 | 356.00 | 369.00 | 346.46 | 349.00 | 327.50 | 22,394 |
| 2024-01-11 | 370.00 | 370.00 | 346.00 | 359.00 | 336.88 | 14,664 |
| 2024-01-10 | 365.00 | 365.00 | 349.00 | 349.00 | 327.50 | 19,966 |
| 2024-01-09 | 378.00 | 378.00 | 355.00 | 355.00 | 333.13 | 15,442 |
| 2024-01-08 | 378.00 | 378.00 | 344.14 | 363.00 | 340.64 | 123,038 |
| 2024-01-05 | 370.00 | 378.00 | 342.15 | 378.00 | 354.71 | 11,276 |
| 2024-01-04 | 360.00 | 370.00 | 344.96 | 370.00 | 347.20 | 38,237 |
| 2024-01-03 | 346.00 | 359.35 | 338.25 | 355.00 | 333.13 | 4,205,194 |
| 2024-01-02 | 356.50 | 361.74 | 341.72 | 349.00 | 327.50 | 11,159 |
| 2023-12-29 | 357.00 | 357.00 | 335.00 | 335.00 | 314.36 | 15,344 |
| 2023-12-28 | 347.00 | 358.00 | 336.48 | 358.00 | 335.94 | 12,986 |
| 2023-12-27 | 349.00 | 357.32 | 336.00 | 355.00 | 333.13 | 59,965 |
| 2023-12-22 | 336.00 | 364.00 | 336.00 | 364.00 | 341.57 | 13,164 |
| 2023-12-21 | 360.00 | 369.00 | 351.00 | 362.00 | 339.70 | 9,223 |
| 2023-12-20 | 365.00 | 370.00 | 346.00 | 368.00 | 345.33 | 31,670 |
| 2023-12-19 | 362.00 | 368.22 | 346.65 | 349.00 | 327.50 | 30,336 |
| 2023-12-18 | 365.00 | 370.00 | 345.20 | 360.00 | 337.82 | 53,203 |
| 2023-12-15 | 360.00 | 364.00 | 350.00 | 360.00 | 337.82 | 8,979 |
| 2023-12-14 | 365.00 | 365.00 | 346.00 | 360.00 | 337.82 | 18,010 |
| 2023-12-13 | 354.00 | 359.00 | 344.60 | 355.00 | 333.13 | 44,050 |
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.