Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 331.00 | 331.00 | 321.00 | 327.00 | 294.93 | 29,866 |
| 2022-04-08 | 320.00 | 325.00 | 317.00 | 320.00 | 288.62 | 47,712 |
| 2022-04-07 | 320.00 | 330.00 | 315.00 | 320.00 | 288.62 | 19,789 |
| 2022-04-06 | 332.00 | 337.00 | 322.00 | 325.00 | 293.13 | 11,854 |
| 2022-04-05 | 323.00 | 332.93 | 320.00 | 325.00 | 293.13 | 58,740 |
| 2022-04-04 | 323.00 | 335.00 | 321.00 | 335.00 | 302.15 | 17,096 |
| 2022-04-01 | 327.00 | 328.00 | 320.00 | 320.00 | 288.62 | 205,507 |
| 2022-03-31 | 325.00 | 334.59 | 325.00 | 330.00 | 297.64 | 11,463 |
| 2022-03-30 | 332.00 | 332.00 | 325.00 | 330.00 | 297.64 | 109,966 |
| 2022-03-29 | 330.00 | 337.50 | 328.50 | 332.50 | 299.90 | 38,729 |
| 2022-03-28 | 346.00 | 353.00 | 330.00 | 330.00 | 297.64 | 190,823 |
| 2022-03-25 | 321.00 | 350.00 | 320.88 | 350.00 | 315.68 | 37,945 |
| 2022-03-24 | 301.00 | 322.00 | 299.90 | 322.00 | 290.42 | 44,275 |
| 2022-03-23 | 300.00 | 310.00 | 297.30 | 307.00 | 276.90 | 38,676 |
| 2022-03-22 | 294.00 | 304.00 | 264.32 | 297.00 | 267.88 | 173,907 |
| 2022-03-21 | 302.00 | 305.00 | 296.10 | 300.00 | 270.58 | 18,872 |
| 2022-03-18 | 290.00 | 310.00 | 290.00 | 300.00 | 270.58 | 27,197 |
| 2022-03-17 | 301.00 | 302.65 | 290.00 | 290.00 | 261.56 | 20,809 |
| 2022-03-16 | 299.00 | 304.00 | 294.30 | 300.00 | 270.58 | 25,075 |
| 2022-03-15 | 301.00 | 304.00 | 293.95 | 304.00 | 274.19 | 29,612 |
| 2022-03-14 | 309.00 | 309.00 | 300.00 | 308.00 | 277.80 | 30,000 |
| 2022-03-11 | 306.75 | 308.00 | 297.00 | 308.00 | 277.80 | 224,361 |
| 2022-03-10 | 300.29 | 306.75 | 300.29 | 305.50 | 275.54 | 4,117 |
| 2022-03-09 | 319.00 | 319.00 | 300.00 | 308.00 | 277.80 | 47,088 |
| 2022-03-08 | 314.00 | 316.40 | 310.00 | 313.00 | 282.31 | 27,612 |
| 2022-03-07 | 339.00 | 354.00 | 309.00 | 315.00 | 284.11 | 65,875 |
| 2022-03-04 | 338.00 | 349.00 | 330.00 | 346.00 | 312.07 | 11,377 |
| 2022-03-03 | 351.00 | 353.00 | 343.00 | 349.50 | 315.23 | 20,152 |
| 2022-03-02 | 350.00 | 350.00 | 335.00 | 345.00 | 311.17 | 5,149 |
| 2022-03-01 | 357.00 | 357.00 | 336.00 | 347.50 | 313.42 | 27,996 |
| 2022-02-28 | 355.00 | 363.42 | 352.00 | 353.00 | 318.38 | 3,040 |
| 2022-02-25 | 332.00 | 364.00 | 330.00 | 364.00 | 328.31 | 50,465 |
| 2022-02-24 | 366.00 | 366.00 | 325.00 | 334.00 | 301.25 | 48,747 |
| 2022-02-23 | 375.00 | 380.00 | 374.00 | 380.00 | 342.74 | 1,327 |
| 2022-02-22 | 369.00 | 373.50 | 369.00 | 373.50 | 336.87 | 3,343 |
| 2022-02-21 | 373.00 | 378.40 | 372.03 | 375.00 | 338.23 | 3,459 |
| 2022-02-18 | 373.00 | 383.42 | 373.00 | 375.00 | 338.23 | 9,126 |
| 2022-02-17 | 371.00 | 377.50 | 371.00 | 376.00 | 339.13 | 11,168 |
| 2022-02-16 | 371.00 | 376.85 | 371.00 | 375.00 | 338.23 | 3,686 |
| 2022-02-15 | 379.00 | 380.00 | 372.00 | 372.00 | 335.52 | 2,213 |
| 2022-02-14 | 380.00 | 380.00 | 367.40 | 372.50 | 335.97 | 8,566 |
| 2022-02-11 | 372.00 | 377.43 | 371.50 | 373.00 | 336.42 | 13,804 |
| 2022-02-10 | 379.00 | 379.00 | 372.60 | 379.00 | 341.84 | 2,487 |
| 2022-02-09 | 372.00 | 377.12 | 368.00 | 368.00 | 331.91 | 4,950 |
| 2022-02-08 | 374.00 | 379.65 | 370.00 | 376.00 | 339.13 | 13,661 |
| 2022-02-07 | 381.00 | 387.40 | 375.00 | 380.00 | 342.74 | 17,171 |
| 2022-02-04 | 380.00 | 382.00 | 375.00 | 380.00 | 342.74 | 31,322 |
| 2022-02-03 | 374.00 | 389.00 | 369.00 | 382.00 | 344.54 | 25,804 |
| 2022-02-02 | 374.00 | 374.00 | 370.00 | 370.00 | 333.72 | 1,606 |
| 2022-02-01 | 365.00 | 380.00 | 360.00 | 365.00 | 329.21 | 23,292 |
| 2022-01-31 | 375.00 | 375.00 | 360.00 | 360.00 | 324.70 | 3,207 |
| 2022-01-28 | 374.00 | 375.00 | 362.00 | 362.00 | 326.50 | 12,793 |
| 2022-01-27 | 379.00 | 382.00 | 374.00 | 375.00 | 338.23 | 158,048 |
| 2022-01-26 | 372.00 | 375.00 | 369.00 | 375.00 | 338.23 | 10,537 |
| 2022-01-25 | 380.00 | 384.00 | 370.00 | 370.00 | 333.72 | 21,539 |
| 2022-01-24 | 380.00 | 384.80 | 379.00 | 380.00 | 342.74 | 10,455 |
| 2022-01-21 | 386.00 | 386.00 | 377.00 | 380.00 | 342.74 | 9,018 |
| 2022-01-20 | 385.00 | 389.00 | 385.00 | 385.00 | 347.25 | 5,814 |
| 2022-01-19 | 391.00 | 405.00 | 389.00 | 389.00 | 350.85 | 30,786 |
| 2022-01-18 | 399.00 | 404.00 | 392.00 | 392.00 | 353.56 | 5,154 |
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.