ZAMBEEF PRODUCTS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.100	2.100	2.100	2.100	2.100	6,915
2026-04-17	2.100	2.100	2.100	2.100	2.100	12,402
2026-04-16	2.100	2.100	2.100	2.100	2.100	1,986
2026-04-15	2.100	2.100	2.100	2.100	2.100	68,344
2026-04-14	2.100	2.100	2.100	2.100	2.100	6,164
2026-04-13	2.100	2.100	2.100	2.100	2.100	5,021
2026-04-10	2.100	2.100	2.100	2.100	2.100	4,596
2026-04-09	2.110	2.110	2.100	2.100	2.100	26,336
2026-04-08	2.100	2.110	2.100	2.110	2.110	13,034
2026-04-07	2.100	2.100	2.100	2.100	2.100	3,842
2026-04-02	2.110	2.110	2.100	2.100	2.100	29,989
2026-04-01	2.120	2.120	2.110	2.110	2.110	7,579
2026-03-31	2.120	2.120	2.120	2.120	2.120	116,601
2026-03-30	2.120	2.120	2.120	2.120	2.120	5,876
2026-03-27	2.120	2.120	2.120	2.120	2.120	8,639
2026-03-26	2.120	2.120	2.120	2.120	2.120	80,151
2026-03-25	2.130	2.130	2.120	2.120	2.120	2,903
2026-03-24	2.120	2.130	2.120	2.130	2.130	2,488
2026-03-23	2.120	2.120	2.120	2.120	2.120	21,840
2026-03-20	2.120	2.120	2.120	2.120	2.120	10,336
2026-03-19	2.100	2.120	2.100	2.120	2.120	5,897
2026-03-18	2.130	2.130	2.100	2.100	2.100	598,685
2026-03-17	2.130	2.130	2.130	2.130	2.130	1,894
2026-03-16	2.130	2.130	2.130	2.130	2.130	0
2026-03-13	2.130	2.130	2.130	2.130	2.130	257,478
2026-03-11	2.140	2.140	2.130	2.130	2.130	106,675
2026-03-10	2.150	2.150	2.140	2.140	2.140	40,816
2026-03-06	2.140	2.150	2.140	2.150	2.150	5,640
2026-03-05	2.140	2.140	2.140	2.140	2.140	335,307
2026-03-04	2.140	2.140	2.140	2.140	2.140	11,063
2026-03-03	2.140	2.140	2.140	2.140	2.140	10,590
2026-03-02	2.140	2.140	2.140	2.140	2.140	44,562
2026-02-27	2.140	2.140	2.140	2.140	2.140	42,876
2026-02-26	2.140	2.140	2.140	2.140	2.140	27,083
2026-02-25	2.140	2.140	2.140	2.140	2.140	13,501
2026-02-24	2.140	2.140	2.140	2.140	2.140	20,083
2026-02-23	2.140	2.140	2.140	2.140	2.140	37,518
2026-02-20	2.130	2.140	2.130	2.140	2.140	844
2026-02-19	2.140	2.140	2.130	2.130	2.130	49,021
2026-02-18	2.140	2.140	2.140	2.140	2.140	14,790
2026-02-17	2.140	2.140	2.140	2.140	2.140	84,217
2026-02-16	2.150	2.150	2.140	2.140	2.140	30,492
2026-02-13	2.140	2.150	2.140	2.150	2.150	2,604
2026-02-12	2.140	2.140	2.140	2.140	2.140	72,930
2026-02-11	2.140	2.140	2.140	2.140	2.140	23,280
2026-02-10	2.130	2.140	2.130	2.140	2.140	3,082
2026-02-09	2.140	2.140	2.130	2.130	2.130	38,220
2026-02-06	2.150	2.150	2.140	2.140	2.140	4,102
2026-02-05	2.160	2.160	2.150	2.150	2.150	9,954
2026-02-04	2.160	2.160	2.160	2.160	2.160	2,186
2026-02-03	2.160	2.160	2.160	2.160	2.160	14,785
2026-02-02	2.160	2.160	2.160	2.160	2.160	2,786
2026-01-30	2.160	2.160	2.160	2.160	2.160	7,816
2026-01-29	2.160	2.160	2.160	2.160	2.160	17,010
2026-01-28	2.160	2.160	2.160	2.160	2.160	6,741
2026-01-27	2.170	2.170	2.160	2.160	2.160	9,740
2026-01-26	2.170	2.170	2.170	2.170	2.170	7,983
2026-01-23	2.160	2.170	2.160	2.170	2.170	6,767
2026-01-22	2.160	2.160	2.160	2.160	2.160	26,929
2026-01-21	2.160	2.160	2.160	2.160	2.160	45,885

← NewerPage 3 of 7 · 413 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.