Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 395.00 | 409.50 | 390.50 | 395.00 | 387.36 | 82,283 |
| 2026-04-27 | 395.00 | 409.50 | 390.50 | 395.00 | 387.36 | 135,755 |
| 2026-04-24 | 399.00 | 403.00 | 392.00 | 394.00 | 386.38 | 322,184 |
| 2026-04-23 | 385.00 | 412.82 | 385.00 | 397.50 | 389.81 | 190,819 |
| 2026-04-22 | 390.00 | 399.00 | 386.00 | 397.00 | 389.32 | 207,772 |
| 2026-04-21 | 389.00 | 399.00 | 378.50 | 393.00 | 385.40 | 1,251,960 |
| 2026-04-20 | 390.00 | 390.00 | 376.00 | 378.00 | 370.69 | 115,382 |
| 2026-04-17 | 390.00 | 390.00 | 370.50 | 384.50 | 377.06 | 89,513 |
| 2026-04-16 | 375.50 | 388.50 | 370.00 | 374.00 | 366.77 | 25,277 |
| 2026-04-15 | 390.00 | 390.00 | 375.50 | 377.50 | 370.20 | 101,280 |
| 2026-04-14 | 382.00 | 388.00 | 370.50 | 379.00 | 371.67 | 179,152 |
| 2026-04-13 | 380.00 | 389.50 | 371.50 | 372.00 | 364.81 | 86,224 |
| 2026-04-10 | 381.50 | 388.00 | 377.00 | 388.00 | 380.50 | 197,069 |
| 2026-04-09 | 378.50 | 384.00 | 375.00 | 378.00 | 370.69 | 75,612 |
| 2026-04-08 | 370.00 | 386.50 | 366.00 | 380.00 | 372.65 | 80,841 |
| 2026-04-07 | 359.50 | 375.00 | 353.63 | 360.00 | 353.04 | 149,655 |
| 2026-04-02 | 360.00 | 360.00 | 344.00 | 358.00 | 351.08 | 151,926 |
| 2026-04-01 | 345.00 | 360.00 | 335.00 | 357.00 | 350.10 | 1,067,732 |
| 2026-03-31 | 345.00 | 345.00 | 334.00 | 339.00 | 332.44 | 216,650 |
| 2026-03-30 | 336.00 | 344.00 | 318.55 | 342.00 | 335.39 | 627,313 |
| 2026-03-27 | 343.00 | 353.02 | 327.37 | 336.00 | 329.50 | 385,349 |
| 2026-03-26 | 347.00 | 362.00 | 341.75 | 347.00 | 340.29 | 100,126 |
| 2026-03-25 | 352.00 | 362.00 | 349.57 | 350.00 | 343.23 | 127,570 |
| 2026-03-24 | 353.00 | 362.00 | 347.00 | 347.00 | 340.29 | 73,321 |
| 2026-03-23 | 350.00 | 366.00 | 328.72 | 353.00 | 346.17 | 668,574 |
| 2026-03-20 | 360.00 | 365.88 | 352.06 | 353.00 | 346.17 | 266,846 |
| 2026-03-19 | 380.00 | 384.00 | 344.70 | 360.00 | 353.04 | 276,307 |
| 2026-03-18 | 387.00 | 399.00 | 380.90 | 381.00 | 373.63 | 113,118 |
| 2026-03-17 | 381.00 | 405.00 | 380.00 | 386.00 | 378.53 | 258,471 |
| 2026-03-16 | 385.00 | 387.00 | 372.00 | 375.00 | 367.75 | 143,099 |
| 2026-03-13 | 390.00 | 390.00 | 377.00 | 379.00 | 371.67 | 94,096 |
| 2026-03-12 | 391.00 | 407.00 | 378.00 | 382.00 | 374.61 | 181,777 |
| 2026-03-11 | 396.00 | 402.31 | 391.00 | 391.00 | 383.44 | 72,298 |
| 2026-03-10 | 399.00 | 406.00 | 391.00 | 394.00 | 386.38 | 133,547 |
| 2026-03-09 | 400.00 | 415.00 | 382.00 | 392.00 | 384.42 | 428,810 |
| 2026-03-06 | 424.00 | 424.00 | 402.00 | 405.00 | 397.17 | 119,946 |
| 2026-03-05 | 416.00 | 424.00 | 412.00 | 418.00 | 409.92 | 70,715 |
| 2026-03-04 | 410.00 | 420.00 | 408.00 | 414.00 | 405.99 | 70,665 |
| 2026-03-03 | 421.00 | 421.00 | 400.00 | 408.00 | 400.11 | 118,480 |
| 2026-03-02 | 430.00 | 432.00 | 422.00 | 425.00 | 416.78 | 91,351 |
| 2026-02-27 | 437.00 | 447.00 | 430.00 | 433.00 | 424.63 | 91,230 |
| 2026-02-26 | 448.00 | 452.00 | 432.00 | 440.00 | 431.49 | 76,598 |
| 2026-02-25 | 420.00 | 443.85 | 414.00 | 435.00 | 426.59 | 132,772 |
| 2026-02-24 | 419.00 | 420.00 | 411.45 | 418.00 | 409.92 | 34,602 |
| 2026-02-23 | 421.00 | 429.00 | 408.64 | 412.00 | 404.03 | 65,328 |
| 2026-02-20 | 430.00 | 437.00 | 418.57 | 422.00 | 413.84 | 137,834 |
| 2026-02-19 | 426.00 | 436.74 | 422.00 | 426.00 | 417.76 | 72,708 |
| 2026-02-18 | 430.00 | 446.00 | 422.00 | 425.00 | 416.78 | 133,599 |
| 2026-02-17 | 436.00 | 440.00 | 432.00 | 432.00 | 423.65 | 22,603 |
| 2026-02-16 | 438.00 | 448.00 | 435.51 | 436.00 | 427.57 | 98,043 |
| 2026-02-13 | 431.00 | 445.00 | 431.00 | 440.00 | 431.49 | 51,021 |
| 2026-02-12 | 431.00 | 448.00 | 431.00 | 436.00 | 427.57 | 142,131 |
| 2026-02-11 | 446.00 | 449.00 | 435.00 | 436.00 | 427.57 | 52,171 |
| 2026-02-10 | 444.00 | 449.00 | 434.24 | 445.00 | 436.39 | 99,049 |
| 2026-02-09 | 428.00 | 446.33 | 427.00 | 443.00 | 434.43 | 196,937 |
| 2026-02-06 | 426.00 | 433.00 | 420.00 | 426.00 | 417.76 | 72,272 |
| 2026-02-05 | 426.00 | 432.00 | 420.00 | 426.00 | 417.76 | 109,561 |
| 2026-02-04 | 425.00 | 430.00 | 421.00 | 423.00 | 414.82 | 206,517 |
| 2026-02-03 | 425.00 | 430.00 | 416.00 | 424.00 | 415.80 | 161,718 |
| 2026-02-02 | 414.00 | 424.00 | 406.00 | 415.00 | 406.97 | 203,895 |
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.