ZAMBEEF PRODUCTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.170	2.170	2.160	2.160	2.160	5,253
2026-01-19	2.170	2.170	2.170	2.170	2.170	4,043
2026-01-16	2.170	2.170	2.170	2.170	2.170	22,763
2026-01-15	2.180	2.180	2.170	2.170	2.170	84,197
2026-01-14	2.190	2.190	2.180	2.180	2.180	7,259
2026-01-13	2.190	2.190	2.190	2.190	2.190	7,557
2026-01-12	2.190	2.190	2.190	2.190	2.190	32,314
2026-01-09	2.180	2.190	2.180	2.190	2.190	6,170
2026-01-08	2.180	2.180	2.180	2.180	2.180	4,705
2026-01-07	2.200	2.200	2.180	2.180	2.180	9,509
2026-01-06	2.190	2.200	2.190	2.200	2.200	8,101
2026-01-05	2.200	2.200	2.190	2.190	2.190	10,170
2026-01-02	2.200	2.200	2.200	2.200	2.200	5,953
2025-12-31	2.200	2.200	2.200	2.200	2.200	11,615
2025-12-30	2.200	2.200	2.200	2.200	2.200	8,080
2025-12-29	2.200	2.200	2.200	2.200	2.200	10,998
2025-12-26	2.200	2.200	2.200	2.200	2.200	98,239
2025-12-24	2.200	2.200	2.200	2.200	2.200	14,308
2025-12-23	2.200	2.200	2.200	2.200	2.200	8,170
2025-12-22	2.200	2.200	2.200	2.200	2.200	63,461
2025-12-19	2.200	2.200	2.200	2.200	2.200	13,146
2025-12-18	2.200	2.200	2.200	2.200	2.200	7,872,735
2025-12-17	2.200	2.200	2.200	2.200	2.200	3,903
2025-12-16	2.200	2.200	2.200	2.200	2.200	4,420
2025-12-15	2.200	2.200	2.200	2.200	2.200	12,454
2025-12-12	2.200	2.200	2.200	2.200	2.200	16,007
2025-12-11	2.210	2.210	2.200	2.200	2.200	6,275
2025-12-10	2.210	2.210	2.210	2.210	2.210	8,190
2025-12-09	2.210	2.210	2.210	2.210	2.210	65,726
2025-12-08	2.210	2.210	2.210	2.210	2.210	3,938
2025-12-05	2.210	2.210	2.210	2.210	2.210	11,642
2025-12-04	2.220	2.220	2.210	2.210	2.210	8,072
2025-12-03	2.220	2.220	2.220	2.220	2.220	3,918
2025-12-02	2.220	2.220	2.220	2.220	2.220	3,340
2025-12-01	2.220	2.220	2.220	2.220	2.220	5,326
2025-11-28	2.220	2.220	2.220	2.220	2.220	9,556
2025-11-27	2.220	2.220	2.220	2.220	2.220	18,333
2025-11-26	2.220	2.220	2.220	2.220	2.220	93,516
2025-11-25	2.220	2.220	2.220	2.220	2.220	47,766
2025-11-24	2.220	2.220	2.220	2.220	2.220	10,268
2025-11-21	2.220	2.220	2.220	2.220	2.220	25,160
2025-11-20	2.230	2.230	2.220	2.220	2.220	8,533
2025-11-19	2.200	2.230	2.200	2.230	2.230	26,015
2025-11-18	2.200	2.200	2.200	2.200	2.200	2,910
2025-11-17	2.230	2.230	2.200	2.200	2.200	257,406
2025-11-14	2.240	2.240	2.230	2.230	2.230	1,139
2025-11-13	2.240	2.240	2.240	2.240	2.240	1,723
2025-11-12	2.240	2.240	2.240	2.240	2.240	3,826
2025-11-11	2.230	2.240	2.230	2.240	2.240	18,373
2025-11-10	2.240	2.240	2.230	2.230	2.230	5,238
2025-11-07	2.240	2.240	2.240	2.240	2.240	3,991
2025-11-06	2.240	2.240	2.240	2.240	2.240	2,520
2025-11-05	2.240	2.240	2.240	2.240	2.240	34,703
2025-11-04	2.240	2.240	2.240	2.240	2.240	5,610
2025-11-03	2.240	2.240	2.240	2.240	2.240	6,733
2025-10-31	2.230	2.240	2.230	2.240	2.240	1,442
2025-10-30	2.270	2.270	2.230	2.230	2.230	6,504
2025-10-29	2.280	2.280	2.270	2.270	2.270	7,457
2025-10-28	2.280	2.280	2.280	2.280	2.280	6,974
2025-10-27	2.280	2.280	2.280	2.280	2.280	10,788

← NewerPage 4 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.