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 |
| 2025-10-17 | 402.00 | 419.00 | 391.00 | 400.00 | 392.26 | 99,536 |
| 2025-10-16 | 418.00 | 420.00 | 406.10 | 408.00 | 400.11 | 60,735 |
| 2025-10-15 | 408.00 | 418.00 | 405.00 | 418.00 | 409.92 | 42,178 |
| 2025-10-14 | 413.00 | 416.00 | 402.00 | 405.00 | 397.17 | 32,830 |
| 2025-10-13 | 396.00 | 415.00 | 395.00 | 409.00 | 401.09 | 44,455 |
| 2025-10-10 | 407.00 | 417.00 | 397.00 | 397.00 | 389.32 | 45,509 |
| 2025-10-09 | 414.00 | 423.00 | 410.00 | 410.00 | 402.07 | 25,519 |
| 2025-10-08 | 419.00 | 424.00 | 409.00 | 418.00 | 409.92 | 34,661 |
| 2025-10-07 | 412.00 | 420.00 | 410.00 | 410.00 | 402.07 | 44,946 |
| 2025-10-06 | 402.00 | 425.00 | 397.00 | 416.00 | 407.95 | 215,278 |
| 2025-10-03 | 401.00 | 409.00 | 395.00 | 399.00 | 391.28 | 223,022 |
| 2025-10-02 | 400.00 | 409.00 | 395.00 | 404.00 | 396.19 | 45,787 |
| 2025-10-01 | 404.00 | 415.00 | 391.00 | 398.00 | 390.30 | 90,296 |
| 2025-09-30 | 403.00 | 409.00 | 387.00 | 408.00 | 400.11 | 118,178 |
| 2025-09-29 | 400.00 | 414.00 | 390.00 | 403.00 | 395.21 | 163,768 |
| 2025-09-26 | 416.00 | 422.00 | 401.00 | 406.00 | 398.15 | 50,775 |
| 2025-09-25 | 400.00 | 408.00 | 400.00 | 408.00 | 400.11 | 40,891 |
| 2025-09-24 | 389.00 | 418.00 | 382.00 | 410.00 | 402.07 | 108,554 |
| 2025-09-23 | 381.00 | 388.00 | 374.55 | 382.00 | 374.61 | 82,288 |
| 2025-09-22 | 381.00 | 390.00 | 376.00 | 378.00 | 370.69 | 45,268 |
| 2025-09-19 | 386.00 | 392.00 | 372.84 | 376.00 | 368.73 | 50,068 |
| 2025-09-18 | 388.00 | 393.17 | 380.00 | 388.00 | 380.50 | 176,055 |
| 2025-09-17 | 390.00 | 394.00 | 381.51 | 387.00 | 379.52 | 69,303 |
| 2025-09-16 | 395.00 | 395.00 | 384.25 | 389.00 | 381.48 | 63,130 |
| 2025-09-15 | 391.00 | 403.00 | 379.95 | 387.00 | 379.52 | 70,646 |
| 2025-09-12 | 389.00 | 398.00 | 386.14 | 393.00 | 385.40 | 49,034 |
| 2025-09-11 | 395.00 | 404.00 | 387.46 | 390.00 | 382.46 | 83,110 |
| 2025-09-10 | 387.00 | 401.00 | 387.00 | 397.00 | 389.32 | 50,046 |
| 2025-09-09 | 396.00 | 409.00 | 386.00 | 392.00 | 384.42 | 56,903 |
| 2025-09-08 | 414.00 | 415.00 | 396.00 | 397.00 | 389.32 | 55,116 |
| 2025-09-05 | 408.00 | 411.38 | 399.00 | 407.00 | 399.13 | 35,314 |
| 2025-09-04 | 409.00 | 417.00 | 400.48 | 403.00 | 395.21 | 34,696 |
| 2025-09-03 | 396.00 | 418.00 | 396.00 | 414.00 | 403.54 | 59,927 |
| 2025-09-02 | 417.00 | 420.03 | 393.00 | 409.00 | 398.67 | 166,507 |
| 2025-09-01 | 419.00 | 427.19 | 411.00 | 416.00 | 405.49 | 137,520 |
| 2025-08-29 | 426.00 | 439.00 | 414.03 | 415.00 | 404.52 | 75,759 |
| 2025-08-28 | 420.00 | 437.00 | 420.00 | 426.00 | 415.24 | 66,699 |
| 2025-08-27 | 428.00 | 440.00 | 418.17 | 419.00 | 408.42 | 108,812 |
| 2025-08-26 | 420.00 | 438.00 | 416.00 | 436.00 | 424.99 | 218,979 |
| 2025-08-22 | 415.00 | 421.00 | 406.00 | 420.00 | 409.39 | 50,471 |
| 2025-08-21 | 421.00 | 432.00 | 404.00 | 409.00 | 398.67 | 265,332 |
| 2025-08-20 | 420.00 | 438.00 | 416.00 | 421.00 | 410.36 | 156,247 |
| 2025-08-19 | 432.00 | 447.00 | 426.00 | 428.00 | 417.19 | 189,773 |
| 2025-08-18 | 424.00 | 442.00 | 416.00 | 442.00 | 430.83 | 390,587 |
| 2025-08-15 | 405.00 | 426.70 | 391.00 | 424.00 | 413.29 | 252,167 |
| 2025-08-14 | 400.00 | 414.00 | 392.04 | 406.00 | 395.74 | 118,081 |
| 2025-08-13 | 390.00 | 419.23 | 390.00 | 407.00 | 396.72 | 437,788 |
| 2025-08-12 | 374.00 | 409.00 | 365.00 | 409.00 | 398.67 | 185,071 |
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.