Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 340.00 | 340.00 | 335.00 | 340.00 | 313.03 | 19,398 |
| 2022-12-29 | 336.00 | 341.00 | 335.00 | 335.00 | 308.43 | 19,766 |
| 2022-12-28 | 342.00 | 342.00 | 338.50 | 342.00 | 314.87 | 10,266 |
| 2022-12-23 | 348.00 | 348.00 | 340.70 | 346.00 | 318.56 | 4,122 |
| 2022-12-22 | 340.00 | 350.00 | 332.93 | 346.00 | 318.56 | 42,292 |
| 2022-12-21 | 332.00 | 335.00 | 326.69 | 335.00 | 308.43 | 16,235 |
| 2022-12-20 | 321.00 | 330.00 | 321.00 | 330.00 | 303.83 | 4,863 |
| 2022-12-19 | 329.00 | 329.00 | 321.00 | 328.00 | 301.99 | 12,032 |
| 2022-12-16 | 320.00 | 324.00 | 312.18 | 320.00 | 294.62 | 126,243 |
| 2022-12-15 | 320.00 | 324.56 | 312.48 | 315.00 | 290.02 | 289,546 |
| 2022-12-14 | 294.00 | 300.00 | 292.08 | 298.00 | 274.36 | 22,437 |
| 2022-12-13 | 293.00 | 300.00 | 292.34 | 300.00 | 276.21 | 20,746 |
| 2022-12-12 | 300.00 | 300.00 | 290.00 | 290.00 | 267.00 | 4,815 |
| 2022-12-09 | 300.00 | 300.00 | 294.42 | 300.00 | 276.21 | 21,402 |
| 2022-12-08 | 292.00 | 302.00 | 292.00 | 292.00 | 268.84 | 25,067 |
| 2022-12-07 | 295.00 | 302.00 | 292.00 | 297.50 | 273.90 | 10,175 |
| 2022-12-06 | 308.00 | 308.00 | 295.00 | 308.00 | 283.57 | 4,304 |
| 2022-12-05 | 305.00 | 309.00 | 295.00 | 295.00 | 271.60 | 77,745 |
| 2022-12-02 | 305.00 | 314.00 | 305.00 | 308.50 | 284.03 | 12,434 |
| 2022-12-01 | 305.28 | 317.00 | 305.00 | 312.50 | 287.71 | 16,356 |
| 2022-11-30 | 315.00 | 330.00 | 305.00 | 305.00 | 280.81 | 20,860 |
| 2022-11-29 | 320.00 | 323.49 | 315.00 | 320.00 | 294.62 | 8,910 |
| 2022-11-28 | 316.00 | 325.50 | 315.00 | 316.00 | 290.94 | 59,102 |
| 2022-11-25 | 316.00 | 318.22 | 315.00 | 318.00 | 292.78 | 1,509 |
| 2022-11-24 | 321.00 | 328.00 | 317.00 | 317.00 | 291.86 | 9,258 |
| 2022-11-23 | 336.00 | 336.00 | 317.62 | 325.00 | 299.22 | 29,009 |
| 2022-11-22 | 327.00 | 337.00 | 317.87 | 329.00 | 302.91 | 29,815 |
| 2022-11-21 | 321.00 | 339.00 | 321.00 | 325.50 | 299.68 | 6,447 |
| 2022-11-18 | 321.00 | 330.00 | 316.44 | 320.00 | 294.62 | 87,678 |
| 2022-11-17 | 324.00 | 324.00 | 318.50 | 324.00 | 298.30 | 16,762 |
| 2022-11-16 | 335.00 | 335.00 | 315.00 | 315.00 | 290.02 | 13,298 |
| 2022-11-15 | 339.00 | 339.00 | 329.73 | 334.00 | 307.51 | 32,508 |
| 2022-11-14 | 332.00 | 336.35 | 326.52 | 330.00 | 303.83 | 40,355 |
| 2022-11-11 | 323.00 | 333.00 | 316.00 | 326.00 | 300.14 | 11,545 |
| 2022-11-10 | 338.00 | 338.00 | 326.00 | 335.00 | 308.43 | 5,790 |
| 2022-11-09 | 334.00 | 342.00 | 330.20 | 334.50 | 307.97 | 74,211 |
| 2022-11-08 | 322.00 | 331.71 | 322.00 | 322.00 | 296.46 | 6,555 |
| 2022-11-07 | 335.00 | 335.00 | 323.00 | 324.00 | 298.30 | 7,879 |
| 2022-11-04 | 305.00 | 332.00 | 305.00 | 332.00 | 305.67 | 58,489 |
| 2022-11-03 | 303.00 | 303.78 | 298.00 | 303.00 | 278.97 | 3,467 |
| 2022-11-02 | 296.00 | 305.00 | 290.00 | 305.00 | 280.81 | 24,205 |
| 2022-11-01 | 298.00 | 298.00 | 292.00 | 295.00 | 271.60 | 41,531 |
| 2022-10-31 | 294.00 | 295.00 | 283.00 | 294.50 | 271.14 | 20,214 |
| 2022-10-28 | 286.00 | 294.00 | 275.50 | 290.00 | 267.00 | 27,058 |
| 2022-10-27 | 268.00 | 281.00 | 268.00 | 275.00 | 253.19 | 99,319 |
| 2022-10-26 | 275.00 | 279.00 | 266.70 | 267.00 | 245.82 | 63,113 |
| 2022-10-25 | 271.00 | 279.00 | 265.50 | 271.00 | 249.51 | 59,754 |
| 2022-10-24 | 276.17 | 276.17 | 265.72 | 270.50 | 249.05 | 59,504 |
| 2022-10-21 | 287.00 | 287.90 | 270.00 | 275.00 | 253.19 | 42,828 |
| 2022-10-20 | 287.00 | 289.46 | 287.00 | 287.00 | 264.24 | 15,904 |
| 2022-10-19 | 287.00 | 299.02 | 287.00 | 287.00 | 264.24 | 14,717 |
| 2022-10-18 | 292.00 | 298.90 | 292.00 | 292.00 | 268.84 | 10,851 |
| 2022-10-17 | 287.00 | 302.00 | 287.00 | 297.50 | 273.90 | 2,574 |
| 2022-10-14 | 298.00 | 302.00 | 287.00 | 299.00 | 275.29 | 6,487 |
| 2022-10-13 | 252.00 | 305.00 | 252.00 | 290.00 | 267.00 | 154,094 |
| 2022-10-12 | 250.00 | 259.00 | 233.00 | 233.00 | 214.52 | 32,659 |
| 2022-10-11 | 244.00 | 250.50 | 241.00 | 244.00 | 224.65 | 5,324 |
| 2022-10-10 | 260.00 | 260.00 | 245.00 | 260.00 | 239.38 | 4,410 |
| 2022-10-07 | 259.00 | 259.00 | 255.00 | 258.00 | 237.54 | 2,609 |
| 2022-10-06 | 250.00 | 260.00 | 249.82 | 260.00 | 239.38 | 12,077 |
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.