Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 364.00 | 372.00 | 361.26 | 371.00 | 361.63 | 131,874 |
| 2025-08-08 | 369.00 | 378.14 | 352.00 | 360.00 | 350.91 | 119,101 |
| 2025-08-07 | 372.00 | 387.00 | 357.00 | 377.00 | 367.48 | 175,595 |
| 2025-08-06 | 335.00 | 379.00 | 333.44 | 379.00 | 369.43 | 466,801 |
| 2025-08-05 | 302.00 | 340.00 | 302.00 | 330.00 | 321.66 | 1,613,912 |
| 2025-08-04 | 278.00 | 284.00 | 273.85 | 278.00 | 270.98 | 194,023 |
| 2025-08-01 | 276.00 | 298.43 | 265.00 | 271.00 | 264.15 | 172,384 |
| 2025-07-31 | 284.00 | 289.00 | 276.00 | 278.00 | 270.98 | 76,684 |
| 2025-07-30 | 291.00 | 299.00 | 277.00 | 277.00 | 270.00 | 92,543 |
| 2025-07-29 | 297.00 | 307.00 | 291.00 | 292.00 | 284.62 | 68,390 |
| 2025-07-28 | 306.00 | 309.00 | 297.82 | 298.00 | 290.47 | 41,683 |
| 2025-07-25 | 306.00 | 310.00 | 296.00 | 300.00 | 292.42 | 59,534 |
| 2025-07-24 | 317.00 | 323.00 | 298.43 | 307.00 | 299.24 | 100,098 |
| 2025-07-23 | 322.00 | 325.00 | 318.00 | 322.00 | 313.87 | 85,329 |
| 2025-07-22 | 321.00 | 323.00 | 320.00 | 321.00 | 312.89 | 23,727 |
| 2025-07-21 | 319.00 | 325.00 | 318.00 | 322.00 | 313.87 | 34,253 |
| 2025-07-18 | 319.00 | 321.00 | 318.00 | 320.00 | 311.92 | 26,751 |
| 2025-07-17 | 315.00 | 320.00 | 314.30 | 318.00 | 309.97 | 43,986 |
| 2025-07-16 | 312.00 | 317.00 | 310.00 | 314.00 | 306.07 | 22,678 |
| 2025-07-15 | 311.00 | 318.00 | 308.00 | 310.00 | 302.17 | 33,179 |
| 2025-07-14 | 311.00 | 315.00 | 310.00 | 310.00 | 302.17 | 17,959 |
| 2025-07-11 | 318.00 | 320.00 | 313.00 | 316.00 | 308.02 | 14,075 |
| 2025-07-10 | 310.00 | 315.00 | 306.00 | 315.00 | 307.04 | 70,630 |
| 2025-07-09 | 310.00 | 324.00 | 298.75 | 306.00 | 298.27 | 108,353 |
| 2025-07-08 | 315.00 | 317.00 | 309.00 | 310.00 | 302.17 | 95,352 |
| 2025-07-07 | 321.00 | 339.00 | 316.00 | 316.00 | 308.02 | 32,069 |
| 2025-07-04 | 327.00 | 332.00 | 322.00 | 322.00 | 313.87 | 29,391 |
| 2025-07-03 | 330.00 | 335.00 | 326.00 | 327.00 | 318.74 | 45,409 |
| 2025-07-02 | 325.00 | 334.00 | 317.00 | 326.00 | 317.76 | 58,845 |
| 2025-07-01 | 326.00 | 334.00 | 321.00 | 326.00 | 317.76 | 42,281 |
| 2025-06-30 | 331.00 | 344.00 | 321.00 | 321.00 | 312.89 | 98,882 |
| 2025-06-27 | 323.00 | 339.00 | 316.00 | 334.00 | 325.56 | 102,310 |
| 2025-06-26 | 316.00 | 324.00 | 311.00 | 312.00 | 304.12 | 21,949 |
| 2025-06-25 | 325.00 | 325.00 | 317.00 | 317.00 | 308.99 | 19,895 |
| 2025-06-24 | 305.00 | 325.00 | 305.00 | 320.00 | 311.92 | 63,083 |
| 2025-06-23 | 288.00 | 316.00 | 288.00 | 316.00 | 308.02 | 122,103 |
| 2025-06-20 | 294.00 | 309.00 | 275.00 | 289.00 | 281.70 | 262,433 |
| 2025-06-19 | 310.00 | 310.00 | 294.87 | 295.00 | 287.55 | 36,786 |
| 2025-06-18 | 320.00 | 320.00 | 294.00 | 300.00 | 292.42 | 105,870 |
| 2025-06-17 | 310.00 | 310.00 | 305.00 | 306.00 | 298.27 | 19,127 |
| 2025-06-16 | 322.00 | 323.00 | 305.00 | 307.00 | 299.24 | 96,355 |
| 2025-06-13 | 340.00 | 340.00 | 305.00 | 309.00 | 301.19 | 115,867 |
| 2025-06-12 | 340.00 | 340.00 | 322.00 | 328.00 | 319.71 | 55,780 |
| 2025-06-11 | 330.00 | 337.00 | 322.00 | 335.00 | 326.54 | 86,477 |
| 2025-06-10 | 318.00 | 331.34 | 314.00 | 330.00 | 321.66 | 146,213 |
| 2025-06-09 | 325.00 | 325.00 | 312.00 | 318.00 | 309.97 | 47,087 |
| 2025-06-06 | 306.00 | 320.00 | 306.00 | 317.00 | 308.99 | 70,870 |
| 2025-06-05 | 315.00 | 315.00 | 305.00 | 307.00 | 299.24 | 42,185 |
| 2025-06-04 | 310.00 | 319.00 | 302.00 | 312.00 | 304.12 | 69,991 |
| 2025-06-03 | 310.00 | 310.00 | 299.00 | 303.00 | 295.35 | 56,628 |
| 2025-06-02 | 304.00 | 308.00 | 294.38 | 300.00 | 292.42 | 61,635 |
| 2025-05-30 | 303.00 | 310.00 | 296.00 | 298.00 | 290.47 | 60,960 |
| 2025-05-29 | 310.00 | 315.00 | 297.00 | 297.00 | 289.50 | 84,039 |
| 2025-05-28 | 305.00 | 314.00 | 305.00 | 309.00 | 301.19 | 66,185 |
| 2025-05-27 | 310.00 | 318.00 | 305.00 | 310.00 | 302.17 | 120,169 |
| 2025-05-23 | 300.00 | 322.00 | 286.00 | 310.00 | 302.17 | 218,335 |
| 2025-05-22 | 280.00 | 306.80 | 279.00 | 294.00 | 286.57 | 536,752 |
| 2025-05-21 | 278.00 | 279.00 | 274.00 | 274.00 | 267.08 | 40,417 |
| 2025-05-20 | 275.00 | 278.00 | 268.30 | 277.00 | 270.00 | 91,374 |
| 2025-05-19 | 270.00 | 275.00 | 264.00 | 268.00 | 261.23 | 106,136 |
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.