Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 266.00 | 282.00 | 266.00 | 275.00 | 251.29 | 12,919 |
| 2022-07-08 | 260.00 | 266.30 | 260.00 | 260.00 | 237.58 | 4,088 |
| 2022-07-07 | 260.00 | 270.00 | 260.00 | 266.00 | 243.06 | 10,651 |
| 2022-07-06 | 270.00 | 270.00 | 261.14 | 270.00 | 246.72 | 518 |
| 2022-07-05 | 269.00 | 269.00 | 261.00 | 265.00 | 242.15 | 4,681 |
| 2022-07-04 | 266.00 | 270.00 | 261.00 | 266.00 | 243.06 | 20,826 |
| 2022-07-01 | 276.00 | 276.00 | 267.00 | 276.00 | 252.20 | 13,676 |
| 2022-06-30 | 275.00 | 284.18 | 270.00 | 270.00 | 246.72 | 49,308 |
| 2022-06-29 | 285.00 | 294.00 | 285.00 | 285.00 | 260.42 | 3,164 |
| 2022-06-28 | 290.00 | 297.40 | 287.00 | 290.00 | 264.99 | 16,215 |
| 2022-06-27 | 294.00 | 304.00 | 290.00 | 290.00 | 264.99 | 11,140 |
| 2022-06-24 | 293.00 | 304.00 | 293.00 | 304.00 | 277.78 | 1,473 |
| 2022-06-23 | 293.00 | 302.75 | 293.00 | 293.00 | 267.73 | 2,251 |
| 2022-06-22 | 304.00 | 304.00 | 298.00 | 304.00 | 277.78 | 8,817 |
| 2022-06-21 | 301.00 | 304.00 | 298.00 | 298.00 | 272.30 | 71,447 |
| 2022-06-20 | 305.00 | 305.00 | 300.00 | 304.00 | 277.78 | 4,731 |
| 2022-06-17 | 310.00 | 318.00 | 304.00 | 304.00 | 277.78 | 2,945 |
| 2022-06-16 | 305.00 | 315.00 | 301.00 | 309.00 | 282.35 | 8,796 |
| 2022-06-15 | 310.00 | 310.00 | 308.00 | 310.00 | 283.27 | 525 |
| 2022-06-14 | 303.00 | 315.00 | 301.40 | 315.00 | 287.84 | 42,550 |
| 2022-06-13 | 300.00 | 318.82 | 300.00 | 307.50 | 280.98 | 3,301 |
| 2022-06-10 | 319.00 | 319.00 | 308.00 | 308.00 | 281.44 | 2,983 |
| 2022-06-09 | 314.00 | 320.00 | 305.00 | 320.00 | 292.40 | 11,582 |
| 2022-06-08 | 316.00 | 316.00 | 308.00 | 308.00 | 281.44 | 1,596 |
| 2022-06-07 | 304.00 | 315.17 | 304.00 | 310.50 | 283.72 | 55,592 |
| 2022-06-06 | 301.00 | 318.46 | 301.00 | 314.00 | 286.92 | 21,462 |
| 2022-06-01 | 316.00 | 317.92 | 310.00 | 313.00 | 286.01 | 11,586 |
| 2022-05-31 | 304.00 | 316.00 | 304.00 | 304.00 | 277.78 | 6,246 |
| 2022-05-30 | 319.00 | 319.00 | 304.00 | 304.00 | 277.78 | 10,555 |
| 2022-05-27 | 313.10 | 317.60 | 310.00 | 316.00 | 288.75 | 28,955 |
| 2022-05-26 | 316.00 | 316.00 | 302.40 | 316.00 | 288.75 | 6,770 |
| 2022-05-25 | 303.00 | 309.76 | 300.00 | 300.00 | 274.13 | 28,643 |
| 2022-05-24 | 285.00 | 286.58 | 285.00 | 285.00 | 260.42 | 9,553 |
| 2022-05-23 | 289.00 | 289.45 | 285.00 | 285.00 | 260.42 | 2,775 |
| 2022-05-20 | 291.00 | 300.00 | 285.00 | 290.00 | 264.99 | 6,231 |
| 2022-05-19 | 302.00 | 302.00 | 285.00 | 285.00 | 260.42 | 43,623 |
| 2022-05-18 | 290.00 | 303.00 | 280.00 | 303.00 | 276.87 | 20,158 |
| 2022-05-17 | 274.00 | 290.00 | 274.00 | 290.00 | 264.99 | 1,396 |
| 2022-05-16 | 281.00 | 281.00 | 270.24 | 277.50 | 253.57 | 108,445 |
| 2022-05-13 | 280.00 | 285.14 | 265.00 | 268.00 | 244.89 | 21,018 |
| 2022-05-12 | 291.00 | 310.00 | 266.00 | 266.00 | 243.06 | 37,319 |
| 2022-05-11 | 306.00 | 313.57 | 294.00 | 294.00 | 268.65 | 16,596 |
| 2022-05-10 | 311.00 | 324.00 | 310.00 | 313.00 | 286.01 | 9,945 |
| 2022-05-09 | 311.00 | 317.50 | 310.00 | 317.50 | 290.12 | 2,113 |
| 2022-05-06 | 310.00 | 326.66 | 310.00 | 310.00 | 283.27 | 4,788 |
| 2022-05-05 | 322.00 | 328.00 | 310.00 | 310.00 | 283.27 | 1,591 |
| 2022-05-04 | 326.00 | 340.00 | 325.00 | 340.00 | 306.66 | 9,474 |
| 2022-05-03 | 331.00 | 338.00 | 331.00 | 332.00 | 299.44 | 451,741 |
| 2022-04-29 | 330.00 | 340.00 | 330.00 | 340.00 | 306.66 | 9,292 |
| 2022-04-28 | 325.00 | 332.00 | 325.00 | 325.00 | 293.13 | 265,773 |
| 2022-04-27 | 325.00 | 328.00 | 321.00 | 323.00 | 291.33 | 146,149 |
| 2022-04-26 | 325.00 | 334.00 | 325.00 | 325.00 | 293.13 | 3,452 |
| 2022-04-25 | 327.00 | 332.80 | 323.00 | 323.00 | 291.33 | 79,250 |
| 2022-04-22 | 325.00 | 328.00 | 325.00 | 327.00 | 294.93 | 7,538 |
| 2022-04-21 | 325.00 | 334.80 | 325.00 | 325.00 | 293.13 | 23,861 |
| 2022-04-20 | 325.00 | 335.00 | 325.00 | 325.00 | 293.13 | 49,391 |
| 2022-04-19 | 326.00 | 335.00 | 320.00 | 325.00 | 293.13 | 20,430 |
| 2022-04-14 | 326.00 | 334.90 | 323.00 | 325.00 | 293.13 | 22,886 |
| 2022-04-13 | 324.00 | 332.80 | 324.00 | 331.50 | 298.99 | 6,335 |
| 2022-04-12 | 315.00 | 330.05 | 315.00 | 323.50 | 291.78 | 282,219 |
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.