Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 410.00 | 420.00 | 410.00 | 414.00 | 405.99 | 86,230 |
| 2026-01-29 | 400.00 | 420.00 | 400.00 | 411.00 | 403.05 | 198,326 |
| 2026-01-28 | 412.00 | 412.00 | 404.00 | 410.00 | 402.07 | 90,536 |
| 2026-01-27 | 393.00 | 415.00 | 390.00 | 410.00 | 402.07 | 549,686 |
| 2026-01-26 | 388.00 | 400.00 | 387.00 | 391.00 | 383.44 | 73,379 |
| 2026-01-23 | 387.00 | 390.00 | 359.00 | 386.00 | 378.53 | 226,192 |
| 2026-01-22 | 415.00 | 434.00 | 375.10 | 385.00 | 377.55 | 558,236 |
| 2026-01-21 | 404.00 | 410.02 | 389.00 | 406.00 | 398.15 | 90,133 |
| 2026-01-20 | 396.00 | 406.00 | 391.00 | 397.00 | 389.32 | 78,339 |
| 2026-01-19 | 403.00 | 404.00 | 381.35 | 402.00 | 394.23 | 119,948 |
| 2026-01-16 | 405.00 | 414.00 | 405.00 | 409.00 | 401.09 | 7,044 |
| 2026-01-15 | 407.00 | 410.00 | 400.00 | 410.00 | 402.07 | 42,253 |
| 2026-01-14 | 405.00 | 414.00 | 401.00 | 405.00 | 397.17 | 11,142 |
| 2026-01-13 | 415.00 | 415.00 | 395.00 | 406.00 | 398.15 | 15,952 |
| 2026-01-12 | 402.00 | 414.00 | 400.00 | 405.00 | 397.17 | 30,601 |
| 2026-01-09 | 397.00 | 409.00 | 391.00 | 402.00 | 394.23 | 61,559 |
| 2026-01-08 | 408.00 | 410.00 | 393.00 | 396.00 | 388.34 | 9,376 |
| 2026-01-07 | 408.00 | 416.69 | 398.98 | 404.00 | 396.19 | 47,407 |
| 2026-01-06 | 405.00 | 417.00 | 404.00 | 408.00 | 400.11 | 113,544 |
| 2026-01-05 | 420.00 | 420.00 | 398.00 | 414.00 | 405.99 | 164,799 |
| 2026-01-02 | 403.00 | 415.00 | 399.11 | 415.00 | 406.97 | 46,068 |
| 2025-12-31 | 395.00 | 408.70 | 395.00 | 403.00 | 395.21 | 40,185 |
| 2025-12-30 | 393.00 | 410.00 | 388.40 | 410.00 | 402.07 | 96,073 |
| 2025-12-29 | 375.00 | 396.00 | 375.00 | 390.00 | 382.46 | 35,484 |
| 2025-12-24 | 395.00 | 395.00 | 380.00 | 388.00 | 380.50 | 31,515 |
| 2025-12-23 | 385.00 | 391.00 | 372.00 | 380.00 | 372.65 | 55,071 |
| 2025-12-22 | 377.00 | 390.00 | 374.00 | 384.00 | 376.57 | 64,010 |
| 2025-12-19 | 386.00 | 393.00 | 376.00 | 376.00 | 368.73 | 119,938 |
| 2025-12-18 | 384.00 | 390.00 | 379.70 | 387.00 | 379.52 | 83,326 |
| 2025-12-17 | 397.00 | 397.00 | 379.75 | 386.00 | 378.53 | 97,122 |
| 2025-12-16 | 395.00 | 395.00 | 385.48 | 390.00 | 382.46 | 46,165 |
| 2025-12-15 | 400.00 | 400.00 | 376.56 | 389.00 | 381.48 | 232,349 |
| 2025-12-12 | 404.00 | 410.00 | 391.00 | 391.00 | 383.44 | 51,325 |
| 2025-12-11 | 399.00 | 403.00 | 395.00 | 397.00 | 389.32 | 31,138 |
| 2025-12-10 | 396.00 | 405.00 | 396.00 | 398.00 | 390.30 | 45,575 |
| 2025-12-09 | 409.00 | 409.00 | 396.00 | 396.00 | 388.34 | 43,332 |
| 2025-12-08 | 413.00 | 419.00 | 404.00 | 405.00 | 397.17 | 26,354 |
| 2025-12-05 | 411.00 | 417.00 | 401.00 | 407.00 | 399.13 | 31,138 |
| 2025-12-04 | 414.00 | 418.00 | 407.00 | 410.00 | 402.07 | 62,553 |
| 2025-12-03 | 432.00 | 432.00 | 400.12 | 408.00 | 400.11 | 88,827 |
| 2025-12-02 | 438.00 | 438.53 | 421.00 | 426.00 | 417.76 | 100,476 |
| 2025-12-01 | 420.00 | 440.00 | 420.00 | 431.00 | 422.66 | 131,093 |
| 2025-11-28 | 420.00 | 428.00 | 418.00 | 428.00 | 419.72 | 73,240 |
| 2025-11-27 | 408.00 | 420.00 | 407.00 | 419.00 | 410.90 | 35,103 |
| 2025-11-26 | 414.00 | 419.00 | 407.00 | 414.00 | 405.99 | 78,737 |
| 2025-11-25 | 420.00 | 420.00 | 408.33 | 410.00 | 402.07 | 81,551 |
| 2025-11-24 | 410.00 | 420.00 | 401.72 | 417.00 | 408.94 | 58,609 |
| 2025-11-21 | 430.00 | 430.00 | 392.00 | 402.00 | 394.23 | 164,348 |
| 2025-11-20 | 406.00 | 425.00 | 396.00 | 420.00 | 411.88 | 119,652 |
| 2025-11-19 | 386.00 | 409.00 | 386.00 | 400.00 | 392.26 | 136,010 |
| 2025-11-18 | 371.00 | 385.00 | 364.00 | 385.00 | 377.55 | 240,264 |
| 2025-11-17 | 380.00 | 386.79 | 375.00 | 375.00 | 367.75 | 86,741 |
| 2025-11-14 | 379.00 | 385.00 | 372.00 | 379.00 | 371.67 | 112,121 |
| 2025-11-13 | 398.00 | 402.44 | 377.00 | 384.00 | 376.57 | 128,856 |
| 2025-11-12 | 384.00 | 399.15 | 368.00 | 388.00 | 380.50 | 147,957 |
| 2025-11-11 | 366.00 | 383.00 | 361.00 | 374.00 | 366.77 | 174,911 |
| 2025-11-10 | 380.00 | 384.00 | 369.00 | 375.00 | 367.75 | 123,637 |
| 2025-11-07 | 380.00 | 380.00 | 360.00 | 370.00 | 362.84 | 139,457 |
| 2025-11-06 | 375.00 | 386.00 | 366.65 | 369.00 | 361.86 | 186,620 |
| 2025-11-05 | 400.00 | 400.00 | 354.49 | 370.00 | 362.84 | 771,540 |
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.