Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 245.00 | 247.00 | 242.00 | 242.00 | 222.81 | 8,921 |
| 2022-10-04 | 255.50 | 255.50 | 243.78 | 246.50 | 226.95 | 14,158 |
| 2022-10-03 | 259.00 | 259.00 | 249.50 | 259.00 | 238.46 | 10,147 |
| 2022-09-30 | 262.00 | 264.00 | 246.57 | 256.00 | 235.70 | 21,291 |
| 2022-09-29 | 263.00 | 263.00 | 251.00 | 254.50 | 234.31 | 5,289 |
| 2022-09-28 | 253.00 | 260.00 | 251.21 | 260.00 | 239.38 | 21,833 |
| 2022-09-27 | 270.00 | 270.00 | 261.50 | 261.50 | 240.76 | 4,353 |
| 2022-09-26 | 260.00 | 260.00 | 250.15 | 260.00 | 239.38 | 3,354 |
| 2022-09-23 | 251.00 | 257.65 | 249.00 | 249.00 | 229.25 | 5,677 |
| 2022-09-22 | 263.00 | 263.01 | 256.00 | 256.00 | 235.70 | 8,974 |
| 2022-09-21 | 262.00 | 265.00 | 257.00 | 265.00 | 243.98 | 20,418 |
| 2022-09-20 | 258.15 | 265.00 | 253.86 | 261.50 | 240.76 | 37,327 |
| 2022-09-16 | 262.00 | 264.33 | 254.00 | 254.00 | 233.85 | 26,723 |
| 2022-09-15 | 263.00 | 269.00 | 260.10 | 263.00 | 242.14 | 33,513 |
| 2022-09-14 | 260.00 | 268.00 | 260.00 | 262.50 | 241.68 | 43,498 |
| 2022-09-13 | 279.00 | 288.00 | 262.00 | 262.00 | 241.22 | 22,103 |
| 2022-09-12 | 285.00 | 290.00 | 282.00 | 282.00 | 259.63 | 31,588 |
| 2022-09-09 | 279.00 | 281.00 | 279.00 | 279.00 | 256.87 | 979 |
| 2022-09-08 | 283.00 | 290.00 | 272.25 | 290.00 | 267.00 | 6,735 |
| 2022-09-07 | 289.00 | 292.90 | 285.00 | 290.00 | 264.99 | 1,347 |
| 2022-09-06 | 283.00 | 295.00 | 283.00 | 293.00 | 267.73 | 1,604 |
| 2022-09-05 | 296.00 | 297.00 | 288.00 | 288.00 | 263.16 | 42,264 |
| 2022-09-02 | 299.15 | 299.15 | 296.00 | 298.50 | 272.76 | 6,652 |
| 2022-09-01 | 300.00 | 301.40 | 296.00 | 296.00 | 270.47 | 10,985 |
| 2022-08-31 | 300.00 | 301.50 | 299.64 | 301.50 | 275.50 | 17,426 |
| 2022-08-30 | 302.00 | 305.00 | 300.00 | 303.00 | 276.87 | 5,972 |
| 2022-08-26 | 301.00 | 310.00 | 301.00 | 310.00 | 283.27 | 936 |
| 2022-08-25 | 300.00 | 309.00 | 300.00 | 308.00 | 281.44 | 13,214 |
| 2022-08-24 | 308.00 | 314.00 | 303.06 | 307.50 | 280.98 | 9,670 |
| 2022-08-23 | 306.00 | 312.40 | 302.51 | 306.00 | 279.61 | 9,996 |
| 2022-08-22 | 301.00 | 319.00 | 301.00 | 319.00 | 291.49 | 14,199 |
| 2022-08-19 | 310.50 | 315.00 | 307.20 | 310.00 | 283.27 | 191,763 |
| 2022-08-18 | 315.00 | 315.00 | 306.00 | 312.50 | 285.55 | 16,199 |
| 2022-08-17 | 314.48 | 316.00 | 307.50 | 313.00 | 286.01 | 10,254 |
| 2022-08-16 | 309.00 | 315.00 | 302.80 | 313.00 | 286.01 | 41,601 |
| 2022-08-15 | 308.00 | 319.00 | 308.00 | 308.50 | 281.90 | 1,460 |
| 2022-08-12 | 311.00 | 317.00 | 301.80 | 306.00 | 279.61 | 28,176 |
| 2022-08-11 | 285.00 | 319.10 | 281.58 | 318.00 | 290.58 | 47,682 |
| 2022-08-10 | 271.00 | 280.96 | 264.00 | 271.00 | 247.63 | 199,531 |
| 2022-08-09 | 260.00 | 284.00 | 260.00 | 274.00 | 250.37 | 222,151 |
| 2022-08-08 | 245.00 | 255.00 | 245.00 | 245.00 | 223.87 | 16,018 |
| 2022-08-05 | 250.00 | 252.00 | 245.00 | 248.50 | 227.07 | 18,307 |
| 2022-08-04 | 248.00 | 251.00 | 247.00 | 249.00 | 227.53 | 14,545 |
| 2022-08-03 | 252.00 | 252.24 | 244.00 | 250.00 | 228.44 | 23,607 |
| 2022-08-02 | 246.00 | 262.00 | 246.00 | 250.00 | 228.44 | 5,781 |
| 2022-08-01 | 250.00 | 256.00 | 250.00 | 252.00 | 230.27 | 17,896 |
| 2022-07-29 | 256.00 | 257.00 | 249.00 | 249.00 | 227.53 | 7,500 |
| 2022-07-28 | 259.00 | 259.00 | 241.00 | 259.00 | 236.67 | 26,069 |
| 2022-07-27 | 252.68 | 255.02 | 252.50 | 252.50 | 230.73 | 3,772 |
| 2022-07-26 | 253.90 | 255.02 | 250.00 | 252.50 | 230.73 | 3,477 |
| 2022-07-25 | 251.50 | 255.02 | 248.00 | 251.00 | 229.36 | 10,520 |
| 2022-07-22 | 247.00 | 258.00 | 247.00 | 248.00 | 226.61 | 17,005 |
| 2022-07-21 | 247.00 | 257.00 | 247.00 | 252.00 | 230.27 | 25,083 |
| 2022-07-20 | 245.00 | 254.70 | 245.00 | 252.50 | 230.73 | 6,816 |
| 2022-07-19 | 260.00 | 265.46 | 245.00 | 251.50 | 229.81 | 31,844 |
| 2022-07-18 | 256.00 | 270.00 | 255.00 | 267.50 | 244.43 | 13,329 |
| 2022-07-15 | 258.00 | 270.00 | 258.00 | 266.00 | 243.06 | 7,546 |
| 2022-07-14 | 258.00 | 261.99 | 258.00 | 259.00 | 236.67 | 9,761 |
| 2022-07-13 | 266.00 | 282.00 | 258.00 | 260.50 | 238.04 | 14,057 |
| 2022-07-12 | 282.00 | 282.00 | 271.00 | 275.00 | 251.29 | 15,065 |
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.