Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 332.00 | 345.00 | 328.86 | 345.00 | 329.28 | 144,137 |
| 2024-11-21 | 335.00 | 343.45 | 330.00 | 337.00 | 321.65 | 15,958 |
| 2024-11-20 | 347.00 | 352.00 | 335.00 | 340.00 | 324.51 | 39,583 |
| 2024-11-19 | 345.00 | 356.00 | 340.00 | 347.00 | 331.19 | 70,896 |
| 2024-11-18 | 344.00 | 354.00 | 343.00 | 350.00 | 334.06 | 43,387 |
| 2024-11-15 | 345.00 | 359.00 | 345.00 | 346.00 | 330.24 | 108,031 |
| 2024-11-14 | 341.00 | 350.00 | 331.41 | 346.00 | 330.24 | 43,235 |
| 2024-11-13 | 355.00 | 355.00 | 340.00 | 340.00 | 324.51 | 65,985 |
| 2024-11-12 | 358.00 | 365.00 | 351.00 | 352.00 | 335.97 | 30,215 |
| 2024-11-11 | 361.00 | 366.48 | 358.00 | 360.00 | 343.60 | 45,094 |
| 2024-11-08 | 360.00 | 365.00 | 359.00 | 363.00 | 346.46 | 26,516 |
| 2024-11-07 | 349.00 | 370.59 | 349.00 | 365.00 | 348.37 | 512,395 |
| 2024-11-06 | 352.00 | 369.00 | 350.53 | 352.00 | 335.97 | 115,378 |
| 2024-11-05 | 335.00 | 350.00 | 333.00 | 350.00 | 334.06 | 1,636,990 |
| 2024-11-04 | 370.00 | 388.00 | 334.00 | 338.00 | 322.60 | 422,365 |
| 2024-11-01 | 360.00 | 368.00 | 356.00 | 356.00 | 339.78 | 25,184 |
| 2024-10-31 | 375.00 | 388.00 | 343.72 | 360.00 | 343.60 | 139,377 |
| 2024-10-30 | 350.00 | 394.94 | 350.00 | 375.00 | 357.92 | 144,210 |
| 2024-10-29 | 350.00 | 378.00 | 350.00 | 356.00 | 339.78 | 142,148 |
| 2024-10-28 | 375.00 | 391.87 | 350.00 | 358.00 | 341.69 | 87,657 |
| 2024-10-25 | 380.00 | 388.00 | 375.00 | 375.00 | 357.92 | 38,375 |
| 2024-10-24 | 390.00 | 393.00 | 384.00 | 390.00 | 372.23 | 29,192 |
| 2024-10-23 | 375.00 | 397.00 | 375.00 | 389.00 | 371.28 | 62,895 |
| 2024-10-22 | 395.00 | 407.12 | 376.00 | 376.00 | 358.87 | 159,435 |
| 2024-10-21 | 401.00 | 411.77 | 401.00 | 401.00 | 382.73 | 8,341 |
| 2024-10-18 | 416.00 | 428.00 | 404.00 | 404.00 | 385.60 | 36,862 |
| 2024-10-17 | 401.00 | 420.00 | 401.00 | 415.00 | 396.10 | 56,736 |
| 2024-10-16 | 405.00 | 407.75 | 404.00 | 404.00 | 385.60 | 33,325 |
| 2024-10-15 | 405.00 | 407.08 | 401.20 | 402.00 | 383.69 | 40,466 |
| 2024-10-14 | 413.00 | 419.00 | 404.00 | 404.00 | 385.60 | 51,208 |
| 2024-10-11 | 407.00 | 413.00 | 400.00 | 413.00 | 394.19 | 36,951 |
| 2024-10-10 | 404.00 | 407.00 | 399.05 | 404.00 | 385.60 | 20,137 |
| 2024-10-09 | 400.00 | 407.00 | 394.00 | 397.00 | 378.92 | 115,176 |
| 2024-10-08 | 396.00 | 402.00 | 370.68 | 397.00 | 378.92 | 77,691 |
| 2024-10-07 | 409.00 | 412.00 | 395.00 | 397.00 | 378.92 | 34,457 |
| 2024-10-04 | 405.00 | 417.00 | 402.00 | 402.00 | 383.69 | 21,564 |
| 2024-10-03 | 405.00 | 415.00 | 405.00 | 405.00 | 386.55 | 28,177 |
| 2024-10-02 | 405.00 | 425.00 | 404.83 | 405.00 | 386.55 | 39,005 |
| 2024-10-01 | 406.00 | 425.00 | 406.00 | 410.00 | 391.32 | 36,808 |
| 2024-09-30 | 420.00 | 422.61 | 409.00 | 420.00 | 400.87 | 46,846 |
| 2024-09-27 | 401.00 | 429.00 | 401.00 | 420.00 | 400.87 | 59,245 |
| 2024-09-26 | 409.00 | 429.00 | 400.01 | 415.00 | 396.10 | 61,426 |
| 2024-09-25 | 421.00 | 433.00 | 400.00 | 400.00 | 381.78 | 80,560 |
| 2024-09-24 | 421.00 | 431.85 | 421.00 | 425.00 | 405.64 | 38,568 |
| 2024-09-23 | 428.00 | 439.00 | 426.00 | 426.00 | 406.59 | 28,980 |
| 2024-09-20 | 426.00 | 438.96 | 422.00 | 435.00 | 415.18 | 48,055 |
| 2024-09-19 | 421.00 | 439.00 | 421.00 | 435.00 | 415.18 | 15,090 |
| 2024-09-18 | 421.00 | 435.00 | 421.00 | 422.00 | 402.78 | 28,925 |
| 2024-09-17 | 436.00 | 436.00 | 421.00 | 429.00 | 409.46 | 39,274 |
| 2024-09-16 | 436.00 | 439.00 | 422.00 | 436.00 | 416.14 | 214,423 |
| 2024-09-13 | 430.00 | 437.00 | 421.00 | 436.00 | 416.14 | 101,893 |
| 2024-09-12 | 431.00 | 441.00 | 430.00 | 430.00 | 410.41 | 148,386 |
| 2024-09-11 | 440.00 | 457.11 | 420.00 | 420.00 | 400.87 | 53,192 |
| 2024-09-10 | 444.00 | 468.00 | 444.00 | 452.00 | 431.41 | 6,741 |
| 2024-09-09 | 446.00 | 454.16 | 444.00 | 444.00 | 423.77 | 7,617 |
| 2024-09-06 | 440.00 | 463.00 | 440.00 | 448.00 | 427.59 | 32,861 |
| 2024-09-05 | 446.00 | 461.91 | 441.05 | 448.00 | 427.59 | 30,604 |
| 2024-09-04 | 441.00 | 468.96 | 440.00 | 456.00 | 432.96 | 246,976 |
| 2024-09-03 | 458.00 | 475.31 | 455.00 | 470.00 | 446.25 | 24,607 |
| 2024-09-02 | 485.00 | 485.00 | 458.00 | 462.00 | 438.65 | 22,318 |
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.