Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 431.00 | 439.90 | 365.17 | 382.00 | 374.61 | 1,122,245 |
| 2025-11-03 | 462.00 | 464.00 | 450.00 | 450.00 | 441.30 | 102,358 |
| 2025-10-31 | 460.00 | 468.00 | 453.00 | 458.00 | 449.14 | 75,126 |
| 2025-10-30 | 460.00 | 477.00 | 448.33 | 463.00 | 454.05 | 55,646 |
| 2025-10-29 | 440.00 | 479.88 | 440.00 | 468.00 | 458.95 | 327,325 |
| 2025-10-28 | 438.00 | 457.95 | 431.00 | 456.00 | 447.18 | 365,438 |
| 2025-10-27 | 444.00 | 449.00 | 429.00 | 432.00 | 423.65 | 231,048 |
| 2025-10-24 | 441.00 | 447.93 | 430.00 | 439.00 | 430.51 | 192,490 |
| 2025-10-23 | 456.00 | 464.00 | 430.00 | 435.00 | 426.59 | 107,385 |
| 2025-10-22 | 438.00 | 456.18 | 433.00 | 451.00 | 442.28 | 362,365 |
| 2025-10-21 | 413.00 | 444.00 | 410.91 | 432.00 | 423.65 | 262,143 |
| 2025-10-20 | 398.00 | 413.00 | 396.00 | 407.00 | 399.13 | 63,638 |
← NewerPage 5 of 5 · 252 trading days
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.