Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 340.00 | 358.99 | 330.69 | 344.00 | 322.81 | 1,317,871 |
| 2023-12-11 | 335.00 | 340.00 | 319.00 | 327.00 | 306.85 | 30,713 |
| 2023-12-08 | 321.00 | 330.75 | 315.00 | 320.00 | 300.28 | 9,499 |
| 2023-12-07 | 335.00 | 335.00 | 315.00 | 321.00 | 301.22 | 10,672 |
| 2023-12-06 | 335.00 | 335.00 | 313.70 | 332.00 | 311.55 | 41,668 |
| 2023-12-05 | 330.00 | 332.00 | 323.00 | 332.00 | 311.55 | 9,673 |
| 2023-12-04 | 313.00 | 328.82 | 313.00 | 325.00 | 304.98 | 94,500 |
| 2023-12-01 | 325.00 | 330.00 | 317.44 | 330.00 | 309.67 | 16,734 |
| 2023-11-30 | 324.00 | 324.52 | 310.00 | 311.00 | 291.84 | 56,108 |
| 2023-11-29 | 322.00 | 330.00 | 320.00 | 320.00 | 300.28 | 11,681 |
| 2023-11-28 | 328.00 | 329.00 | 325.40 | 328.00 | 307.79 | 21,829 |
| 2023-11-27 | 320.00 | 333.92 | 320.00 | 326.00 | 305.91 | 113,933 |
| 2023-11-24 | 319.00 | 322.45 | 315.33 | 319.00 | 299.35 | 150,569 |
| 2023-11-23 | 326.00 | 327.00 | 315.00 | 327.00 | 306.85 | 6,933 |
| 2023-11-22 | 320.00 | 320.00 | 310.64 | 316.00 | 296.53 | 111,008 |
| 2023-11-21 | 310.00 | 315.00 | 304.35 | 315.00 | 295.59 | 32,834 |
| 2023-11-20 | 310.00 | 316.55 | 310.00 | 311.00 | 291.84 | 11,936 |
| 2023-11-17 | 313.00 | 319.00 | 307.44 | 317.00 | 297.47 | 23,040 |
| 2023-11-16 | 308.00 | 319.00 | 301.00 | 313.00 | 293.72 | 19,806 |
| 2023-11-15 | 313.00 | 317.00 | 304.99 | 308.00 | 289.02 | 75,705 |
| 2023-11-14 | 304.00 | 309.08 | 286.00 | 306.00 | 287.15 | 64,416 |
| 2023-11-13 | 296.00 | 305.00 | 283.00 | 305.00 | 286.21 | 29,440 |
| 2023-11-10 | 289.00 | 289.12 | 282.00 | 282.00 | 264.63 | 29,247 |
| 2023-11-09 | 284.00 | 289.00 | 280.55 | 283.00 | 265.56 | 14,095 |
| 2023-11-08 | 282.00 | 282.00 | 276.00 | 276.00 | 259.00 | 11,076 |
| 2023-11-07 | 272.00 | 284.00 | 258.55 | 282.00 | 264.63 | 190,412 |
| 2023-11-06 | 285.00 | 286.57 | 267.89 | 279.00 | 261.81 | 39,249 |
| 2023-11-03 | 291.00 | 295.00 | 288.00 | 288.00 | 270.26 | 25,407 |
| 2023-11-02 | 286.00 | 299.00 | 285.50 | 295.50 | 277.29 | 63,551 |
| 2023-11-01 | 286.00 | 290.00 | 280.00 | 286.00 | 268.38 | 26,222 |
| 2023-10-31 | 290.00 | 299.00 | 270.99 | 285.00 | 267.44 | 70,220 |
| 2023-10-30 | 271.55 | 279.00 | 271.55 | 279.00 | 261.81 | 3,438 |
| 2023-10-27 | 278.00 | 284.00 | 268.00 | 277.50 | 260.40 | 84,338 |
| 2023-10-26 | 284.00 | 288.54 | 281.00 | 288.50 | 270.73 | 5,754 |
| 2023-10-25 | 280.00 | 289.80 | 280.00 | 284.00 | 266.50 | 26,585 |
| 2023-10-24 | 280.00 | 288.00 | 280.00 | 288.00 | 270.26 | 3,549 |
| 2023-10-23 | 290.00 | 292.98 | 280.00 | 280.00 | 262.75 | 36,021 |
| 2023-10-20 | 285.00 | 297.00 | 285.00 | 285.00 | 267.44 | 25,303 |
| 2023-10-19 | 298.85 | 299.50 | 298.85 | 299.00 | 280.58 | 1,075 |
| 2023-10-18 | 299.00 | 300.00 | 294.63 | 299.00 | 280.58 | 23,827 |
| 2023-10-17 | 298.20 | 309.00 | 298.20 | 304.00 | 285.27 | 5,068 |
| 2023-10-16 | 305.00 | 305.00 | 296.60 | 305.00 | 286.21 | 2,804 |
| 2023-10-13 | 300.00 | 306.00 | 296.00 | 305.00 | 286.21 | 25,684 |
| 2023-10-12 | 301.00 | 308.00 | 295.00 | 303.00 | 284.33 | 17,328 |
| 2023-10-11 | 302.00 | 307.00 | 300.00 | 300.00 | 281.52 | 67,850 |
| 2023-10-10 | 292.00 | 306.00 | 287.09 | 302.00 | 283.39 | 56,554 |
| 2023-10-09 | 308.00 | 312.00 | 286.00 | 288.50 | 270.73 | 66,866 |
| 2023-10-06 | 320.00 | 321.66 | 303.00 | 303.00 | 284.33 | 46,933 |
| 2023-10-05 | 320.00 | 335.00 | 320.00 | 320.00 | 300.28 | 9,464 |
| 2023-10-04 | 331.00 | 335.00 | 320.00 | 330.00 | 309.67 | 36,836 |
| 2023-10-03 | 334.00 | 335.08 | 332.00 | 332.00 | 311.55 | 88,160 |
| 2023-10-02 | 336.00 | 349.00 | 330.00 | 330.00 | 309.67 | 29,963 |
| 2023-09-29 | 332.00 | 349.00 | 332.00 | 334.00 | 313.42 | 16,422 |
| 2023-09-28 | 333.00 | 342.00 | 332.27 | 333.00 | 312.48 | 4,420 |
| 2023-09-27 | 340.00 | 344.35 | 335.00 | 335.00 | 314.36 | 34,026 |
| 2023-09-26 | 344.00 | 347.00 | 343.09 | 347.00 | 325.62 | 9,103 |
| 2023-09-25 | 336.00 | 348.00 | 336.00 | 348.00 | 326.56 | 14,104 |
| 2023-09-22 | 340.00 | 346.00 | 332.00 | 332.00 | 311.55 | 20,126 |
| 2023-09-21 | 340.00 | 351.80 | 333.53 | 337.00 | 316.24 | 22,805 |
| 2023-09-20 | 340.00 | 340.00 | 331.00 | 337.00 | 316.24 | 49,381 |
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.