Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 278.00 | 278.00 | 270.00 | 270.00 | 263.18 | 50,522 |
| 2025-05-15 | 277.00 | 278.00 | 265.00 | 274.00 | 267.08 | 227,279 |
| 2025-05-14 | 275.00 | 275.00 | 256.00 | 270.00 | 263.18 | 35,251 |
| 2025-05-13 | 250.00 | 275.00 | 250.00 | 271.00 | 264.15 | 91,727 |
| 2025-05-12 | 264.00 | 264.00 | 248.88 | 254.00 | 247.58 | 54,036 |
| 2025-05-09 | 249.00 | 249.00 | 242.00 | 248.00 | 241.74 | 43,221 |
| 2025-05-08 | 249.00 | 253.90 | 237.00 | 249.00 | 242.71 | 59,211 |
| 2025-05-07 | 246.00 | 249.00 | 237.57 | 247.00 | 240.76 | 104,786 |
| 2025-05-06 | 254.00 | 254.00 | 236.30 | 245.00 | 238.81 | 47,279 |
| 2025-05-02 | 243.00 | 249.00 | 238.00 | 243.00 | 236.86 | 45,259 |
| 2025-05-01 | 246.00 | 253.00 | 239.00 | 245.00 | 238.81 | 41,251 |
| 2025-04-30 | 250.00 | 269.00 | 240.00 | 245.00 | 233.84 | 265,283 |
| 2025-04-29 | 252.00 | 260.00 | 250.00 | 258.00 | 246.25 | 19,694 |
| 2025-04-28 | 248.00 | 259.00 | 244.00 | 248.00 | 236.70 | 29,602 |
| 2025-04-25 | 245.00 | 246.38 | 241.00 | 242.00 | 230.98 | 40,978 |
| 2025-04-24 | 250.00 | 254.00 | 246.00 | 246.00 | 234.79 | 13,225 |
| 2025-04-23 | 260.00 | 260.00 | 250.00 | 255.00 | 243.38 | 38,220 |
| 2025-04-22 | 253.00 | 263.00 | 246.00 | 257.00 | 245.29 | 60,953 |
| 2025-04-17 | 247.00 | 254.00 | 247.00 | 254.00 | 242.43 | 22,702 |
| 2025-04-16 | 256.00 | 257.00 | 246.55 | 256.00 | 244.34 | 8,157 |
| 2025-04-15 | 255.00 | 256.00 | 245.00 | 249.00 | 237.66 | 69,290 |
| 2025-04-14 | 250.00 | 255.00 | 248.00 | 252.00 | 240.52 | 64,506 |
| 2025-04-11 | 248.00 | 259.00 | 238.00 | 238.00 | 227.16 | 55,037 |
| 2025-04-10 | 240.00 | 261.28 | 239.52 | 253.00 | 241.48 | 348,340 |
| 2025-04-09 | 233.00 | 237.00 | 225.00 | 225.00 | 214.75 | 88,138 |
| 2025-04-08 | 230.00 | 239.00 | 224.40 | 238.00 | 227.16 | 776,130 |
| 2025-04-07 | 234.00 | 249.00 | 222.00 | 230.00 | 219.52 | 333,343 |
| 2025-04-04 | 256.00 | 266.00 | 230.76 | 243.00 | 231.93 | 147,050 |
| 2025-04-03 | 266.00 | 284.00 | 247.75 | 251.00 | 239.57 | 319,091 |
| 2025-04-02 | 296.00 | 299.00 | 278.00 | 278.00 | 265.34 | 49,995 |
| 2025-04-01 | 290.00 | 293.00 | 285.51 | 288.00 | 274.88 | 55,518 |
| 2025-03-31 | 295.00 | 304.00 | 270.10 | 284.00 | 271.06 | 374,697 |
| 2025-03-28 | 300.00 | 305.00 | 296.00 | 301.00 | 287.29 | 86,223 |
| 2025-03-27 | 302.00 | 319.00 | 298.00 | 300.00 | 286.33 | 32,123 |
| 2025-03-26 | 297.00 | 317.40 | 297.00 | 301.00 | 287.29 | 146,010 |
| 2025-03-25 | 299.00 | 300.00 | 292.00 | 296.00 | 282.52 | 36,631 |
| 2025-03-24 | 294.00 | 299.00 | 287.00 | 296.00 | 282.52 | 136,874 |
| 2025-03-21 | 283.00 | 295.00 | 276.50 | 295.00 | 281.56 | 123,971 |
| 2025-03-20 | 302.00 | 302.00 | 285.20 | 287.00 | 273.93 | 65,922 |
| 2025-03-19 | 274.00 | 299.00 | 267.06 | 298.00 | 284.43 | 1,393,650 |
| 2025-03-18 | 277.00 | 290.00 | 260.55 | 266.00 | 253.88 | 405,484 |
| 2025-03-17 | 261.00 | 266.00 | 258.00 | 262.00 | 250.07 | 102,004 |
| 2025-03-14 | 263.00 | 270.00 | 259.00 | 266.00 | 253.88 | 42,470 |
| 2025-03-13 | 266.00 | 270.00 | 257.00 | 259.00 | 247.20 | 146,556 |
| 2025-03-12 | 266.00 | 274.00 | 264.00 | 270.00 | 257.70 | 54,838 |
| 2025-03-11 | 266.00 | 274.00 | 263.00 | 266.00 | 253.88 | 54,465 |
| 2025-03-10 | 270.00 | 274.00 | 264.00 | 267.00 | 254.84 | 73,614 |
| 2025-03-07 | 270.00 | 274.00 | 264.00 | 270.00 | 257.70 | 97,199 |
| 2025-03-06 | 270.00 | 274.00 | 260.64 | 264.00 | 251.97 | 60,945 |
| 2025-03-05 | 262.00 | 272.00 | 255.00 | 265.00 | 252.93 | 124,254 |
| 2025-03-04 | 265.00 | 272.00 | 256.00 | 258.00 | 246.25 | 127,904 |
| 2025-03-03 | 272.00 | 284.00 | 266.00 | 266.00 | 253.88 | 91,857 |
| 2025-02-28 | 270.00 | 284.00 | 265.17 | 268.00 | 255.79 | 104,193 |
| 2025-02-27 | 275.00 | 284.00 | 268.00 | 281.00 | 268.20 | 67,800 |
| 2025-02-26 | 274.00 | 275.00 | 271.00 | 274.00 | 261.52 | 157,446 |
| 2025-02-25 | 280.00 | 289.80 | 268.67 | 275.00 | 262.47 | 123,677 |
| 2025-02-24 | 281.00 | 288.00 | 272.00 | 279.00 | 266.29 | 135,513 |
| 2025-02-21 | 288.00 | 294.00 | 278.10 | 280.00 | 267.25 | 58,386 |
| 2025-02-20 | 284.00 | 298.20 | 280.00 | 284.00 | 271.06 | 51,644 |
| 2025-02-19 | 294.00 | 309.00 | 283.00 | 283.00 | 270.11 | 89,860 |
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.