Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 365.00 | 390.00 | 360.00 | 390.00 | 359.07 | 79,010 |
| 2023-03-24 | 364.00 | 364.00 | 347.65 | 364.00 | 335.13 | 42,786 |
| 2023-03-23 | 352.00 | 358.00 | 348.59 | 352.50 | 324.54 | 45,454 |
| 2023-03-22 | 363.00 | 363.00 | 342.55 | 350.00 | 322.24 | 34,648 |
| 2023-03-21 | 358.00 | 361.81 | 332.07 | 346.00 | 318.56 | 205,089 |
| 2023-03-20 | 341.00 | 354.00 | 340.00 | 348.00 | 320.40 | 31,387 |
| 2023-03-17 | 345.00 | 354.00 | 331.00 | 343.00 | 315.80 | 22,623 |
| 2023-03-16 | 335.00 | 350.00 | 335.00 | 348.50 | 320.86 | 11,562 |
| 2023-03-15 | 348.00 | 354.00 | 332.00 | 342.50 | 315.34 | 78,681 |
| 2023-03-14 | 345.00 | 351.27 | 341.00 | 347.00 | 319.48 | 32,183 |
| 2023-03-13 | 346.00 | 350.00 | 342.00 | 345.50 | 318.10 | 29,200 |
| 2023-03-10 | 345.00 | 358.99 | 345.00 | 345.00 | 317.64 | 11,711 |
| 2023-03-09 | 350.00 | 360.00 | 344.65 | 351.00 | 323.16 | 33,479 |
| 2023-03-08 | 362.00 | 367.50 | 356.00 | 356.00 | 327.76 | 66,015 |
| 2023-03-07 | 369.00 | 370.00 | 360.00 | 363.00 | 334.21 | 21,398 |
| 2023-03-06 | 367.00 | 370.00 | 359.00 | 370.00 | 340.65 | 42,843 |
| 2023-03-03 | 365.00 | 365.00 | 359.00 | 365.00 | 336.05 | 14,235 |
| 2023-03-02 | 338.00 | 370.00 | 337.00 | 358.00 | 329.61 | 271,524 |
| 2023-03-01 | 335.00 | 347.00 | 335.00 | 338.00 | 311.19 | 35,444 |
| 2023-02-28 | 340.00 | 346.00 | 338.12 | 340.00 | 313.03 | 19,878 |
| 2023-02-27 | 349.00 | 350.06 | 341.38 | 345.00 | 317.64 | 93,442 |
| 2023-02-24 | 356.00 | 359.45 | 350.66 | 351.00 | 323.16 | 15,607 |
| 2023-02-23 | 367.00 | 367.50 | 358.06 | 367.50 | 338.35 | 8,841 |
| 2023-02-22 | 363.00 | 371.00 | 357.29 | 363.50 | 334.67 | 17,056 |
| 2023-02-21 | 363.00 | 380.00 | 363.00 | 363.00 | 334.21 | 16,377 |
| 2023-02-20 | 380.00 | 380.00 | 363.70 | 373.50 | 343.88 | 14,806 |
| 2023-02-17 | 365.73 | 373.50 | 365.00 | 373.50 | 343.88 | 12,096 |
| 2023-02-16 | 365.52 | 374.00 | 365.52 | 374.00 | 344.34 | 18,778 |
| 2023-02-15 | 368.00 | 373.29 | 366.30 | 368.00 | 338.81 | 12,603 |
| 2023-02-14 | 371.00 | 380.00 | 367.49 | 368.00 | 338.81 | 15,649 |
| 2023-02-13 | 381.00 | 393.50 | 375.00 | 380.00 | 349.86 | 22,931 |
| 2023-02-10 | 397.00 | 403.00 | 381.00 | 381.00 | 350.78 | 43,566 |
| 2023-02-09 | 409.00 | 409.00 | 395.50 | 404.00 | 371.96 | 21,748 |
| 2023-02-08 | 410.00 | 410.00 | 395.00 | 410.00 | 377.48 | 12,283 |
| 2023-02-07 | 398.00 | 410.00 | 390.00 | 404.00 | 371.96 | 72,014 |
| 2023-02-06 | 375.00 | 398.31 | 369.00 | 398.00 | 366.43 | 50,104 |
| 2023-02-03 | 375.00 | 375.00 | 368.00 | 368.00 | 338.81 | 8,715 |
| 2023-02-02 | 355.55 | 370.00 | 355.55 | 369.00 | 339.73 | 12,034 |
| 2023-02-01 | 370.00 | 370.00 | 358.76 | 366.00 | 336.97 | 14,074 |
| 2023-01-31 | 360.00 | 372.00 | 351.00 | 372.00 | 342.50 | 40,320 |
| 2023-01-30 | 345.00 | 360.00 | 345.00 | 355.00 | 326.84 | 150,514 |
| 2023-01-27 | 350.00 | 350.60 | 348.00 | 350.00 | 322.24 | 171,211 |
| 2023-01-26 | 350.00 | 351.20 | 347.26 | 350.00 | 322.24 | 28,350 |
| 2023-01-25 | 345.00 | 351.08 | 345.00 | 345.00 | 317.64 | 41,587 |
| 2023-01-24 | 345.00 | 349.60 | 345.00 | 345.00 | 317.64 | 17,814 |
| 2023-01-23 | 346.00 | 351.60 | 344.80 | 347.00 | 319.48 | 25,571 |
| 2023-01-20 | 350.00 | 353.04 | 345.00 | 350.00 | 322.24 | 38,165 |
| 2023-01-19 | 363.00 | 368.80 | 350.00 | 355.00 | 326.84 | 207,151 |
| 2023-01-18 | 351.00 | 359.04 | 349.50 | 349.50 | 321.78 | 19,212 |
| 2023-01-17 | 350.00 | 360.00 | 346.14 | 360.00 | 331.45 | 44,724 |
| 2023-01-16 | 354.00 | 359.00 | 344.38 | 354.50 | 326.38 | 85,895 |
| 2023-01-13 | 356.00 | 356.00 | 343.85 | 356.00 | 327.76 | 7,152 |
| 2023-01-12 | 350.00 | 355.00 | 346.40 | 350.00 | 322.24 | 13,879 |
| 2023-01-11 | 350.00 | 354.00 | 350.00 | 350.00 | 322.24 | 10,136 |
| 2023-01-10 | 350.00 | 354.00 | 350.00 | 354.00 | 325.92 | 5,738 |
| 2023-01-09 | 352.00 | 360.00 | 350.00 | 357.00 | 328.69 | 100,268 |
| 2023-01-06 | 354.00 | 355.00 | 333.33 | 352.00 | 324.08 | 158,162 |
| 2023-01-05 | 344.00 | 355.00 | 338.00 | 350.00 | 322.24 | 79,489 |
| 2023-01-04 | 338.00 | 338.00 | 332.33 | 335.00 | 308.43 | 365,438 |
| 2023-01-03 | 335.00 | 341.53 | 331.00 | 331.00 | 304.75 | 33,443 |
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.