Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 455.00 | 457.50 | 441.00 | 457.50 | 454.80 | 33,216 |
| 2026-07-22 | 440.00 | 453.50 | 434.00 | 453.50 | 450.82 | 117,777 |
| 2026-07-21 | 432.00 | 440.00 | 428.50 | 438.00 | 435.41 | 26,369 |
| 2026-07-20 | 450.00 | 450.00 | 430.00 | 430.00 | 427.46 | 32,816 |
| 2026-07-17 | 439.50 | 447.50 | 428.50 | 439.00 | 436.41 | 82,687 |
| 2026-07-16 | 436.00 | 436.00 | 421.00 | 436.00 | 433.42 | 466,746 |
| 2026-07-15 | 430.00 | 449.50 | 420.00 | 420.00 | 417.52 | 56,450 |
| 2026-07-14 | 450.00 | 450.00 | 430.00 | 431.00 | 428.45 | 38,548 |
| 2026-07-13 | 430.00 | 449.50 | 430.00 | 444.00 | 441.38 | 70,507 |
| 2026-07-10 | 444.00 | 446.50 | 437.00 | 442.00 | 439.39 | 32,013 |
| 2026-07-09 | 449.50 | 450.00 | 431.50 | 446.00 | 443.36 | 34,804 |
| 2026-07-08 | 440.00 | 459.50 | 429.00 | 443.00 | 440.38 | 72,970 |
| 2026-07-07 | 449.00 | 459.50 | 443.98 | 444.00 | 441.38 | 24,962 |
| 2026-07-06 | 459.50 | 465.89 | 445.00 | 449.50 | 446.84 | 105,679 |
| 2026-07-03 | 448.00 | 458.00 | 438.53 | 455.00 | 452.31 | 104,561 |
| 2026-07-02 | 448.00 | 448.00 | 437.00 | 437.00 | 434.42 | 46,136 |
| 2026-07-01 | 430.00 | 444.50 | 430.00 | 437.00 | 434.42 | 51,690 |
| 2026-06-30 | 429.50 | 446.50 | 420.00 | 440.00 | 437.40 | 84,103 |
| 2026-06-29 | 415.00 | 442.00 | 415.00 | 423.00 | 420.50 | 125,513 |
| 2026-06-26 | 430.00 | 434.50 | 417.00 | 419.00 | 416.52 | 130,799 |
| 2026-06-25 | 428.50 | 434.00 | 420.50 | 422.00 | 419.51 | 52,120 |
| 2026-06-24 | 410.00 | 430.00 | 410.00 | 430.00 | 427.46 | 30,945 |
| 2026-06-23 | 420.50 | 430.00 | 416.02 | 423.50 | 421.00 | 44,580 |
| 2026-06-22 | 460.00 | 460.00 | 425.00 | 425.00 | 422.49 | 117,234 |
| 2026-06-19 | 455.00 | 455.00 | 446.00 | 446.00 | 443.36 | 51,560 |
| 2026-06-18 | 456.50 | 469.50 | 445.50 | 447.50 | 444.86 | 141,414 |
| 2026-06-17 | 470.00 | 470.00 | 451.50 | 459.00 | 456.29 | 62,441 |
| 2026-06-16 | 470.00 | 470.00 | 453.00 | 453.00 | 450.32 | 200,463 |
| 2026-06-15 | 455.00 | 474.00 | 452.50 | 452.50 | 449.83 | 145,738 |
| 2026-06-12 | 437.50 | 452.50 | 425.50 | 450.50 | 447.84 | 112,389 |
| 2026-06-11 | 435.00 | 435.00 | 427.49 | 434.50 | 431.93 | 122,759 |
| 2026-06-10 | 439.50 | 447.50 | 426.50 | 435.00 | 432.43 | 175,272 |
| 2026-06-09 | 430.00 | 437.50 | 426.29 | 433.00 | 430.44 | 105,780 |
| 2026-06-08 | 440.00 | 440.00 | 410.00 | 430.00 | 427.46 | 186,992 |
| 2026-06-05 | 440.00 | 450.00 | 424.00 | 424.00 | 421.49 | 142,765 |
| 2026-06-04 | 432.00 | 439.00 | 430.00 | 439.00 | 436.41 | 42,626 |
| 2026-06-03 | 435.50 | 439.50 | 426.00 | 430.50 | 427.96 | 70,741 |
| 2026-06-02 | 421.00 | 438.50 | 420.50 | 438.50 | 435.91 | 441,540 |
| 2026-06-01 | 415.00 | 432.52 | 412.99 | 420.00 | 417.52 | 170,313 |
| 2026-05-29 | 425.00 | 430.00 | 415.00 | 415.50 | 413.04 | 56,551 |
| 2026-05-28 | 424.00 | 430.00 | 410.32 | 424.00 | 421.49 | 118,616 |
| 2026-05-27 | 415.00 | 437.50 | 401.95 | 421.00 | 418.51 | 194,491 |
| 2026-05-26 | 419.50 | 419.50 | 398.00 | 398.00 | 395.65 | 80,325 |
| 2026-05-22 | 395.00 | 420.00 | 390.66 | 415.50 | 413.04 | 187,988 |
| 2026-05-21 | 386.50 | 394.50 | 376.50 | 393.00 | 390.68 | 74,935 |
| 2026-05-20 | 378.00 | 390.50 | 375.00 | 382.50 | 380.24 | 94,469 |
| 2026-05-19 | 394.50 | 394.50 | 380.00 | 381.50 | 379.25 | 43,807 |
| 2026-05-18 | 380.00 | 393.00 | 375.50 | 383.00 | 380.74 | 44,772 |
| 2026-05-15 | 380.50 | 387.00 | 372.39 | 380.50 | 378.25 | 217,261 |
| 2026-05-14 | 381.50 | 391.50 | 380.00 | 388.00 | 385.71 | 46,232 |
| 2026-05-13 | 391.50 | 399.50 | 376.50 | 380.00 | 377.75 | 562,611 |
| 2026-05-12 | 399.00 | 399.00 | 391.50 | 395.00 | 392.67 | 194,047 |
| 2026-05-11 | 396.00 | 399.00 | 394.50 | 395.00 | 392.67 | 70,137 |
| 2026-05-08 | 392.50 | 400.50 | 392.50 | 395.00 | 392.67 | 296,921 |
| 2026-05-07 | 410.00 | 410.00 | 395.00 | 397.00 | 394.65 | 46,522 |
| 2026-05-06 | 410.00 | 410.00 | 393.00 | 397.50 | 395.15 | 436,447 |
| 2026-05-05 | 403.50 | 410.00 | 393.83 | 395.00 | 392.67 | 215,124 |
| 2026-05-01 | 404.50 | 404.50 | 395.39 | 400.00 | 397.64 | 35,913 |
| 2026-04-30 | 395.00 | 404.50 | 394.50 | 396.00 | 393.66 | 283,618 |
| 2026-04-29 | 390.00 | 405.00 | 390.00 | 396.00 | 388.34 | 95,135 |
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.