Zotefoams PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 465.00 | 504.52 | 464.00 | 500.00 | 500.00 | 780,522 |
| 2026-10-15 | 470.00 | 480.00 | 465.00 | 466.00 | 466.00 | 203,184 |
| 2026-10-14 | 459.00 | 477.50 | 446.00 | 470.00 | 470.00 | 49,147 |
| 2026-10-13 | 444.50 | 456.50 | 441.00 | 456.50 | 456.50 | 108,468 |
| 2026-10-12 | 452.00 | 452.00 | 439.99 | 443.50 | 443.50 | 54,812 |
| 2026-10-09 | 441.00 | 451.00 | 433.34 | 444.50 | 444.50 | 56,895 |
| 2026-10-08 | 455.00 | 455.00 | 435.50 | 437.00 | 437.00 | 19,870 |
| 2026-10-07 | 439.00 | 454.50 | 437.50 | 444.00 | 444.00 | 33,746 |
| 2026-10-06 | 435.00 | 452.97 | 430.50 | 441.00 | 441.00 | 58,847 |
| 2026-10-05 | 435.00 | 437.50 | 428.00 | 435.00 | 435.00 | 38,818 |
| 2026-10-02 | 430.00 | 444.00 | 425.00 | 437.50 | 437.50 | 110,336 |
| 2026-10-01 | 450.00 | 450.00 | 425.00 | 428.00 | 428.00 | 64,227 |
| 2026-09-30 | 440.00 | 449.50 | 433.50 | 440.00 | 440.00 | 112,317 |
| 2026-09-29 | 450.00 | 450.00 | 432.00 | 435.00 | 435.00 | 83,752 |
| 2026-09-28 | 440.00 | 449.50 | 433.50 | 433.50 | 433.50 | 39,309 |
| 2026-09-25 | 449.00 | 449.50 | 433.50 | 441.00 | 441.00 | 98,796 |
| 2026-09-24 | 445.00 | 445.00 | 426.00 | 435.00 | 435.00 | 54,187 |
| 2026-09-23 | 435.00 | 450.00 | 426.50 | 426.50 | 426.50 | 91,494 |
| 2026-09-22 | 445.00 | 456.00 | 434.00 | 434.00 | 434.00 | 129,843 |
| 2026-09-21 | 449.00 | 459.50 | 443.00 | 446.00 | 446.00 | 67,709 |
| 2026-09-18 | 459.50 | 459.50 | 441.83 | 445.00 | 445.00 | 189,551 |
| 2026-09-17 | 449.00 | 460.00 | 433.50 | 452.50 | 452.50 | 371,408 |
| 2026-09-16 | 440.00 | 449.00 | 431.00 | 431.00 | 431.00 | 103,189 |
| 2026-09-15 | 444.50 | 449.50 | 426.50 | 436.00 | 436.00 | 248,425 |
| 2026-09-14 | 453.00 | 454.50 | 444.00 | 445.00 | 445.00 | 68,390 |
| 2026-09-11 | 445.00 | 454.50 | 445.00 | 448.00 | 448.00 | 26,297 |
| 2026-09-10 | 445.00 | 454.50 | 444.00 | 445.00 | 445.00 | 112,840 |
| 2026-09-09 | 453.00 | 453.00 | 447.00 | 450.00 | 450.00 | 62,514 |
| 2026-09-08 | 447.50 | 453.00 | 447.50 | 452.00 | 452.00 | 63,960 |
| 2026-09-07 | 448.00 | 453.00 | 445.50 | 450.00 | 450.00 | 36,274 |
| 2026-09-04 | 445.50 | 452.50 | 443.00 | 448.50 | 448.50 | 92,713 |
| 2026-09-03 | 445.00 | 449.00 | 441.50 | 445.00 | 445.00 | 365,816 |
| 2026-09-02 | 448.00 | 452.50 | 445.00 | 445.00 | 442.37 | 67,482 |
| 2026-09-01 | 440.00 | 452.00 | 435.00 | 446.50 | 443.86 | 129,700 |
| 2026-08-28 | 447.50 | 450.50 | 440.50 | 445.50 | 442.87 | 44,946 |
| 2026-08-27 | 437.50 | 449.50 | 437.50 | 440.00 | 437.40 | 21,943 |
| 2026-08-26 | 430.00 | 442.00 | 430.00 | 438.00 | 435.41 | 25,111 |
| 2026-08-25 | 435.00 | 445.00 | 430.00 | 435.00 | 432.43 | 77,735 |
| 2026-08-24 | 436.00 | 449.50 | 431.50 | 435.00 | 432.43 | 56,604 |
| 2026-08-21 | 447.50 | 449.50 | 435.00 | 435.00 | 432.43 | 53,661 |
| 2026-08-20 | 440.00 | 447.18 | 431.00 | 435.00 | 432.43 | 114,499 |
| 2026-08-19 | 439.00 | 448.00 | 432.00 | 439.50 | 436.90 | 64,599 |
| 2026-08-18 | 451.00 | 451.00 | 435.00 | 438.00 | 435.41 | 168,943 |
| 2026-08-17 | 446.00 | 451.00 | 443.00 | 448.50 | 445.85 | 63,097 |
| 2026-08-14 | 435.50 | 449.44 | 431.00 | 445.50 | 442.87 | 78,857 |
| 2026-08-13 | 428.50 | 448.00 | 428.00 | 438.50 | 435.91 | 217,878 |
| 2026-08-12 | 438.00 | 446.00 | 424.50 | 428.00 | 425.47 | 133,761 |
| 2026-08-11 | 431.00 | 445.32 | 429.00 | 439.00 | 436.41 | 111,148 |
| 2026-08-10 | 420.00 | 441.50 | 420.00 | 438.50 | 435.91 | 184,788 |
| 2026-08-07 | 425.00 | 455.00 | 410.00 | 420.00 | 417.52 | 296,103 |
| 2026-08-06 | 450.00 | 468.00 | 424.00 | 427.00 | 424.48 | 265,871 |
| 2026-08-05 | 462.00 | 477.00 | 450.00 | 452.00 | 449.33 | 451,413 |
| 2026-08-04 | 470.00 | 475.00 | 457.00 | 458.00 | 455.29 | 111,658 |
| 2026-08-03 | 462.00 | 467.00 | 450.50 | 467.00 | 464.24 | 63,696 |
| 2026-07-31 | 462.50 | 470.00 | 458.00 | 460.50 | 457.78 | 76,064 |
| 2026-07-30 | 454.00 | 469.50 | 454.00 | 461.50 | 458.77 | 32,405 |
| 2026-07-29 | 463.50 | 469.50 | 454.00 | 462.00 | 459.27 | 37,265 |
| 2026-07-28 | 465.00 | 470.00 | 450.50 | 460.00 | 457.28 | 156,723 |
| 2026-07-27 | 475.00 | 475.00 | 454.50 | 454.50 | 451.81 | 154,900 |
| 2026-07-24 | 455.00 | 469.50 | 450.00 | 469.50 | 466.73 | 52,788 |
Page 1 of 3 · 127 trading daysOlder →
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.