Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 350.00 | 354.50 | 342.00 | 345.00 | 321.65 | 13,070 |
| 2023-06-23 | 350.00 | 353.30 | 350.00 | 350.00 | 326.31 | 7,793 |
| 2023-06-22 | 368.00 | 368.00 | 350.00 | 350.00 | 326.31 | 548 |
| 2023-06-21 | 369.00 | 369.00 | 358.00 | 367.00 | 342.16 | 108,513 |
| 2023-06-20 | 365.00 | 365.00 | 350.00 | 350.00 | 326.31 | 3,656 |
| 2023-06-19 | 350.00 | 366.00 | 350.00 | 350.00 | 326.31 | 11,555 |
| 2023-06-16 | 363.00 | 366.02 | 356.58 | 362.00 | 337.50 | 86,598 |
| 2023-06-15 | 355.00 | 369.00 | 355.00 | 355.00 | 330.98 | 11,628 |
| 2023-06-14 | 355.00 | 358.85 | 351.00 | 355.00 | 330.98 | 9,377 |
| 2023-06-13 | 365.00 | 365.00 | 351.84 | 362.00 | 337.50 | 41,208 |
| 2023-06-12 | 365.00 | 365.00 | 354.45 | 358.50 | 334.24 | 5,847 |
| 2023-06-09 | 360.00 | 365.00 | 355.28 | 365.00 | 340.30 | 16,349 |
| 2023-06-08 | 363.00 | 366.67 | 358.14 | 361.00 | 336.57 | 106,865 |
| 2023-06-07 | 355.00 | 361.59 | 355.00 | 355.00 | 330.98 | 254,615 |
| 2023-06-06 | 349.00 | 358.00 | 345.00 | 354.00 | 330.04 | 185,956 |
| 2023-06-05 | 355.00 | 365.00 | 341.00 | 341.00 | 317.92 | 29,267 |
| 2023-06-02 | 350.00 | 354.00 | 346.00 | 354.00 | 330.04 | 39,734 |
| 2023-06-01 | 348.00 | 351.50 | 346.00 | 351.50 | 327.71 | 785,435 |
| 2023-05-31 | 359.00 | 361.01 | 336.55 | 350.00 | 326.31 | 48,798 |
| 2023-05-30 | 365.00 | 384.00 | 361.08 | 365.00 | 340.30 | 13,507 |
| 2023-05-26 | 376.00 | 380.10 | 370.60 | 371.00 | 345.89 | 21,697 |
| 2023-05-25 | 385.00 | 395.00 | 375.00 | 376.00 | 350.56 | 146,520 |
| 2023-05-24 | 366.00 | 389.00 | 366.00 | 375.00 | 349.62 | 60,447 |
| 2023-05-23 | 370.00 | 374.55 | 365.00 | 365.00 | 340.30 | 35,784 |
| 2023-05-22 | 375.00 | 379.35 | 365.00 | 368.00 | 343.10 | 7,816 |
| 2023-05-19 | 370.00 | 387.00 | 370.00 | 379.00 | 353.35 | 119,204 |
| 2023-05-18 | 370.00 | 377.30 | 370.00 | 370.00 | 344.96 | 7,068 |
| 2023-05-17 | 389.00 | 389.00 | 380.00 | 380.00 | 354.28 | 6,584 |
| 2023-05-16 | 388.00 | 390.00 | 380.00 | 380.00 | 354.28 | 10,631 |
| 2023-05-15 | 389.00 | 390.00 | 379.30 | 390.00 | 363.61 | 7,924 |
| 2023-05-12 | 381.00 | 389.00 | 379.73 | 380.00 | 354.28 | 30,326 |
| 2023-05-11 | 389.00 | 391.12 | 381.00 | 387.50 | 361.28 | 9,884 |
| 2023-05-10 | 390.00 | 390.00 | 390.00 | 390.00 | 363.61 | 8,812 |
| 2023-05-09 | 395.00 | 395.00 | 381.00 | 395.00 | 368.27 | 22,557 |
| 2023-05-05 | 390.00 | 394.00 | 387.00 | 390.00 | 363.61 | 7,098 |
| 2023-05-04 | 389.00 | 390.00 | 373.14 | 390.00 | 363.61 | 9,665 |
| 2023-05-03 | 370.00 | 387.00 | 370.00 | 370.00 | 340.65 | 8,461 |
| 2023-05-02 | 388.00 | 389.00 | 372.76 | 378.00 | 348.02 | 14,798 |
| 2023-04-28 | 374.00 | 388.00 | 374.00 | 379.00 | 348.94 | 41,055 |
| 2023-04-27 | 377.00 | 390.00 | 376.73 | 390.00 | 359.07 | 25,636 |
| 2023-04-26 | 375.00 | 378.07 | 370.00 | 371.00 | 341.57 | 18,374 |
| 2023-04-25 | 370.00 | 388.00 | 370.00 | 380.00 | 349.86 | 45,548 |
| 2023-04-24 | 381.00 | 390.41 | 370.00 | 371.00 | 341.57 | 33,682 |
| 2023-04-21 | 381.00 | 402.00 | 380.00 | 380.00 | 349.86 | 12,379 |
| 2023-04-20 | 386.00 | 392.00 | 382.00 | 392.00 | 360.91 | 23,565 |
| 2023-04-19 | 389.00 | 392.56 | 384.00 | 392.00 | 360.91 | 12,448 |
| 2023-04-18 | 387.00 | 397.00 | 386.68 | 394.00 | 362.75 | 12,974 |
| 2023-04-17 | 390.00 | 390.00 | 386.50 | 386.50 | 355.85 | 15,469 |
| 2023-04-14 | 395.00 | 399.48 | 392.53 | 393.00 | 361.83 | 12,473 |
| 2023-04-13 | 389.00 | 400.00 | 389.00 | 400.00 | 368.27 | 1,773 |
| 2023-04-12 | 400.00 | 414.00 | 392.00 | 400.00 | 368.27 | 45,852 |
| 2023-04-11 | 400.00 | 400.00 | 392.00 | 392.00 | 360.91 | 14,325 |
| 2023-04-06 | 394.00 | 411.00 | 393.00 | 395.50 | 364.13 | 21,095 |
| 2023-04-05 | 391.00 | 404.00 | 391.00 | 391.00 | 359.99 | 20,544 |
| 2023-04-04 | 410.00 | 410.00 | 396.00 | 398.00 | 366.43 | 4,725 |
| 2023-04-03 | 400.00 | 407.50 | 385.07 | 400.00 | 368.27 | 57,012 |
| 2023-03-31 | 388.00 | 395.00 | 381.00 | 388.00 | 357.23 | 57,842 |
| 2023-03-30 | 390.00 | 391.37 | 380.00 | 390.00 | 359.07 | 38,544 |
| 2023-03-29 | 388.00 | 395.00 | 383.32 | 388.00 | 357.23 | 25,824 |
| 2023-03-28 | 390.00 | 390.00 | 385.56 | 388.00 | 357.23 | 49,006 |
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.