Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 294.00 | 309.00 | 291.11 | 296.00 | 282.52 | 47,028 |
| 2025-02-17 | 298.00 | 309.00 | 285.14 | 303.00 | 289.20 | 65,127 |
| 2025-02-14 | 300.00 | 302.00 | 296.00 | 296.00 | 282.52 | 54,389 |
| 2025-02-13 | 300.00 | 304.64 | 299.72 | 304.00 | 290.15 | 8,209 |
| 2025-02-12 | 305.00 | 306.00 | 294.00 | 305.00 | 291.11 | 84,785 |
| 2025-02-11 | 296.00 | 305.00 | 290.00 | 301.00 | 287.29 | 115,416 |
| 2025-02-10 | 296.00 | 299.00 | 291.55 | 296.00 | 282.52 | 63,055 |
| 2025-02-07 | 300.00 | 300.00 | 287.00 | 297.00 | 283.47 | 68,894 |
| 2025-02-06 | 302.00 | 304.00 | 286.00 | 290.00 | 276.79 | 111,419 |
| 2025-02-05 | 305.00 | 305.00 | 291.00 | 297.00 | 283.47 | 60,651 |
| 2025-02-04 | 295.00 | 305.00 | 289.00 | 290.00 | 276.79 | 85,038 |
| 2025-02-03 | 300.00 | 309.00 | 285.00 | 292.00 | 278.70 | 130,130 |
| 2025-01-31 | 320.00 | 328.00 | 306.00 | 306.00 | 292.06 | 53,713 |
| 2025-01-30 | 325.00 | 330.00 | 307.78 | 318.00 | 303.51 | 106,434 |
| 2025-01-29 | 327.00 | 338.00 | 323.00 | 323.00 | 308.29 | 39,281 |
| 2025-01-28 | 330.00 | 339.00 | 327.49 | 332.00 | 316.88 | 29,940 |
| 2025-01-27 | 334.00 | 339.00 | 326.99 | 333.00 | 317.83 | 112,470 |
| 2025-01-24 | 315.00 | 332.00 | 307.36 | 330.00 | 314.97 | 708,725 |
| 2025-01-23 | 306.00 | 323.50 | 303.18 | 310.00 | 295.88 | 380,990 |
| 2025-01-22 | 295.00 | 314.00 | 290.48 | 295.00 | 281.56 | 69,353 |
| 2025-01-21 | 295.00 | 305.00 | 293.00 | 295.00 | 281.56 | 24,440 |
| 2025-01-20 | 298.00 | 302.00 | 295.00 | 297.00 | 283.47 | 26,151 |
| 2025-01-17 | 300.00 | 320.00 | 299.00 | 303.00 | 289.20 | 41,455 |
| 2025-01-16 | 311.00 | 311.00 | 300.00 | 300.00 | 286.33 | 54,590 |
| 2025-01-15 | 300.00 | 317.88 | 300.00 | 310.00 | 295.88 | 37,117 |
| 2025-01-14 | 299.00 | 312.00 | 295.70 | 300.00 | 286.33 | 59,917 |
| 2025-01-13 | 306.00 | 314.00 | 290.33 | 294.00 | 280.61 | 96,587 |
| 2025-01-10 | 300.00 | 315.00 | 295.57 | 308.00 | 293.97 | 148,257 |
| 2025-01-09 | 295.00 | 311.00 | 288.08 | 296.00 | 282.52 | 94,465 |
| 2025-01-08 | 304.00 | 305.09 | 280.00 | 288.00 | 274.88 | 90,131 |
| 2025-01-07 | 309.00 | 314.00 | 304.00 | 304.00 | 290.15 | 6,411 |
| 2025-01-06 | 310.00 | 311.00 | 300.86 | 306.00 | 292.06 | 84,061 |
| 2025-01-03 | 310.00 | 318.59 | 310.00 | 310.00 | 295.88 | 11,467 |
| 2025-01-02 | 318.00 | 324.00 | 312.00 | 315.00 | 300.65 | 86,035 |
| 2024-12-31 | 318.00 | 320.63 | 310.65 | 315.00 | 300.65 | 14,643 |
| 2024-12-30 | 324.00 | 324.00 | 306.00 | 316.00 | 301.61 | 51,960 |
| 2024-12-27 | 310.00 | 318.30 | 306.68 | 308.00 | 293.97 | 24,267 |
| 2024-12-24 | 310.00 | 315.31 | 308.00 | 308.00 | 293.97 | 10,476 |
| 2024-12-23 | 307.00 | 320.00 | 307.00 | 310.00 | 295.88 | 36,838 |
| 2024-12-20 | 304.00 | 314.07 | 300.40 | 307.00 | 293.02 | 91,703 |
| 2024-12-19 | 300.00 | 313.00 | 293.00 | 300.00 | 286.33 | 57,638 |
| 2024-12-18 | 318.00 | 318.00 | 279.73 | 308.00 | 293.97 | 956,382 |
| 2024-12-17 | 322.00 | 331.00 | 310.00 | 325.00 | 310.20 | 40,187 |
| 2024-12-16 | 334.00 | 349.00 | 322.00 | 325.50 | 310.67 | 67,660 |
| 2024-12-13 | 334.00 | 349.00 | 326.01 | 330.00 | 314.97 | 45,937 |
| 2024-12-12 | 335.00 | 344.00 | 330.00 | 330.00 | 314.97 | 75,804 |
| 2024-12-11 | 335.00 | 345.00 | 334.00 | 334.00 | 318.79 | 49,472 |
| 2024-12-10 | 341.00 | 355.00 | 339.00 | 344.00 | 328.33 | 32,531 |
| 2024-12-09 | 354.00 | 364.00 | 342.00 | 342.00 | 326.42 | 56,462 |
| 2024-12-06 | 355.00 | 359.38 | 341.80 | 353.00 | 336.92 | 59,914 |
| 2024-12-05 | 355.00 | 360.36 | 345.00 | 350.00 | 334.06 | 71,460 |
| 2024-12-04 | 352.00 | 357.18 | 348.81 | 352.00 | 335.97 | 310,976 |
| 2024-12-03 | 352.00 | 354.99 | 341.00 | 345.00 | 329.28 | 317,369 |
| 2024-12-02 | 358.00 | 361.00 | 350.00 | 356.00 | 339.78 | 19,695 |
| 2024-11-29 | 359.00 | 362.00 | 356.00 | 358.00 | 341.69 | 29,662 |
| 2024-11-28 | 354.00 | 362.60 | 350.70 | 353.00 | 336.92 | 30,905 |
| 2024-11-27 | 350.00 | 358.00 | 347.19 | 354.00 | 337.87 | 25,437 |
| 2024-11-26 | 349.00 | 369.00 | 345.00 | 352.00 | 335.97 | 49,079 |
| 2024-11-25 | 340.00 | 354.00 | 339.12 | 350.00 | 334.06 | 515,464 |
| 2024-11-22 | 332.00 | 345.00 | 328.86 | 345.00 | 329.28 | 144,137 |
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.