Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 336.00 | 340.00 | 331.00 | 336.00 | 315.30 | 25,855 |
| 2023-09-18 | 343.00 | 345.01 | 343.00 | 345.00 | 323.74 | 59,909 |
| 2023-09-15 | 340.00 | 352.00 | 337.59 | 352.00 | 330.31 | 86,154 |
| 2023-09-14 | 345.00 | 347.00 | 335.00 | 347.00 | 325.62 | 26,824 |
| 2023-09-13 | 336.00 | 342.84 | 335.57 | 336.00 | 315.30 | 3,206 |
| 2023-09-12 | 335.00 | 343.09 | 330.00 | 334.00 | 313.42 | 10,538 |
| 2023-09-11 | 350.00 | 356.00 | 328.32 | 340.00 | 319.05 | 54,573 |
| 2023-09-08 | 350.00 | 356.00 | 345.00 | 345.00 | 323.74 | 17,605 |
| 2023-09-07 | 355.00 | 358.60 | 350.00 | 350.00 | 328.44 | 21,114 |
| 2023-09-06 | 355.00 | 366.35 | 353.00 | 353.00 | 329.11 | 12,633 |
| 2023-09-05 | 350.00 | 364.00 | 348.10 | 350.00 | 326.31 | 19,026 |
| 2023-09-04 | 350.00 | 359.00 | 347.20 | 350.00 | 326.31 | 58,795 |
| 2023-09-01 | 334.00 | 359.00 | 330.00 | 345.00 | 321.65 | 38,660 |
| 2023-08-31 | 356.00 | 360.00 | 334.00 | 334.00 | 311.40 | 25,372 |
| 2023-08-30 | 350.00 | 360.32 | 350.00 | 354.00 | 330.04 | 6,100 |
| 2023-08-29 | 352.00 | 359.00 | 350.21 | 355.00 | 330.98 | 12,292 |
| 2023-08-25 | 362.00 | 362.65 | 352.86 | 360.00 | 335.64 | 5,002 |
| 2023-08-24 | 355.00 | 358.82 | 352.84 | 355.00 | 330.98 | 3,274 |
| 2023-08-23 | 351.00 | 358.50 | 348.00 | 358.50 | 334.24 | 13,424 |
| 2023-08-22 | 350.00 | 361.35 | 349.45 | 351.00 | 327.25 | 14,250 |
| 2023-08-21 | 356.00 | 360.00 | 351.00 | 355.50 | 331.44 | 11,313 |
| 2023-08-18 | 350.00 | 357.50 | 346.00 | 357.50 | 333.31 | 21,652 |
| 2023-08-17 | 361.00 | 365.00 | 352.00 | 355.50 | 331.44 | 65,000 |
| 2023-08-16 | 360.00 | 369.29 | 360.00 | 360.00 | 335.64 | 11,206 |
| 2023-08-15 | 365.00 | 372.12 | 365.00 | 365.00 | 340.30 | 12,774 |
| 2023-08-14 | 365.00 | 373.97 | 363.00 | 363.00 | 338.44 | 31,261 |
| 2023-08-11 | 373.00 | 382.89 | 368.18 | 370.00 | 344.96 | 22,683 |
| 2023-08-10 | 379.50 | 379.50 | 379.50 | 379.50 | 353.82 | 10,544 |
| 2023-08-09 | 376.00 | 390.00 | 371.00 | 376.00 | 350.56 | 27,759 |
| 2023-08-08 | 380.00 | 389.00 | 357.99 | 375.00 | 349.62 | 244,173 |
| 2023-08-07 | 380.00 | 397.00 | 380.00 | 385.00 | 358.95 | 25,352 |
| 2023-08-04 | 390.00 | 399.00 | 376.00 | 399.00 | 372.00 | 8,701 |
| 2023-08-03 | 371.00 | 390.00 | 371.00 | 390.00 | 363.61 | 2,795 |
| 2023-08-02 | 391.00 | 399.00 | 370.00 | 370.00 | 344.96 | 14,108 |
| 2023-08-01 | 415.00 | 415.00 | 396.10 | 400.00 | 372.93 | 4,361 |
| 2023-07-31 | 390.00 | 411.34 | 386.00 | 400.00 | 372.93 | 34,469 |
| 2023-07-28 | 406.00 | 413.98 | 390.00 | 402.00 | 374.80 | 33,330 |
| 2023-07-27 | 399.00 | 408.99 | 391.00 | 405.00 | 377.59 | 45,830 |
| 2023-07-26 | 370.00 | 393.01 | 366.58 | 387.00 | 360.81 | 46,346 |
| 2023-07-25 | 345.00 | 367.00 | 341.00 | 367.00 | 342.16 | 104,757 |
| 2023-07-24 | 347.00 | 348.50 | 344.50 | 344.50 | 321.19 | 14,810 |
| 2023-07-21 | 346.00 | 350.50 | 338.00 | 338.00 | 315.13 | 22,000 |
| 2023-07-20 | 350.00 | 351.90 | 345.50 | 345.50 | 322.12 | 22,494 |
| 2023-07-19 | 350.00 | 352.92 | 343.29 | 350.00 | 326.31 | 49,800 |
| 2023-07-18 | 345.00 | 359.00 | 338.35 | 347.00 | 323.52 | 298,599 |
| 2023-07-17 | 330.00 | 343.30 | 320.00 | 320.00 | 298.34 | 13,436 |
| 2023-07-14 | 344.00 | 344.00 | 330.00 | 338.00 | 315.13 | 1,651 |
| 2023-07-13 | 330.00 | 344.00 | 330.00 | 340.00 | 316.99 | 13,075 |
| 2023-07-12 | 337.00 | 340.70 | 330.00 | 335.00 | 312.33 | 23,986 |
| 2023-07-11 | 335.43 | 340.71 | 335.43 | 337.00 | 314.19 | 1,996 |
| 2023-07-10 | 335.00 | 344.00 | 328.04 | 340.00 | 316.99 | 21,146 |
| 2023-07-07 | 330.00 | 335.00 | 320.00 | 328.50 | 306.27 | 34,201 |
| 2023-07-06 | 330.00 | 343.01 | 330.00 | 340.00 | 316.99 | 5,808 |
| 2023-07-05 | 335.00 | 345.50 | 328.16 | 330.00 | 307.67 | 41,054 |
| 2023-07-04 | 335.00 | 348.00 | 335.00 | 339.00 | 316.06 | 13,657 |
| 2023-07-03 | 337.00 | 349.00 | 336.00 | 337.00 | 314.19 | 22,932 |
| 2023-06-30 | 337.00 | 354.00 | 337.00 | 337.00 | 314.19 | 10,838 |
| 2023-06-29 | 352.00 | 354.74 | 345.00 | 352.00 | 328.18 | 11,824 |
| 2023-06-28 | 345.00 | 359.00 | 345.00 | 359.00 | 334.71 | 461 |
| 2023-06-27 | 347.00 | 360.00 | 344.00 | 359.00 | 334.71 | 7,817 |
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.