ZAMBEEF PRODUCTS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.290	2.290	2.280	2.280	2.280	14,923
2025-10-22	2.300	2.300	2.290	2.290	2.290	11,432
2025-10-21	2.300	2.300	2.300	2.300	2.300	8,349
2025-10-20	2.300	2.300	2.300	2.300	2.300	47,448
2025-10-17	2.300	2.300	2.300	2.300	2.300	5,342
2025-10-16	2.300	2.300	2.300	2.300	2.300	6,365
2025-10-15	2.210	2.300	2.210	2.300	2.300	1,252
2025-10-14	2.300	2.300	2.210	2.210	2.210	152,192
2025-10-13	2.310	2.310	2.300	2.300	2.300	13,891
2025-10-10	2.290	2.310	2.290	2.310	2.310	3,287
2025-10-09	2.260	2.290	2.260	2.290	2.290	6,606
2025-10-08	2.280	2.280	2.260	2.260	2.260	5,529
2025-10-07	2.250	2.280	2.250	2.280	2.280	15,111
2025-10-06	2.090	2.250	2.090	2.250	2.250	3,600
2025-10-03	2.090	2.090	2.090	2.090	2.090	725
2025-10-02	1.990	2.090	1.990	2.090	2.090	774
2025-10-01	1.990	1.990	1.990	1.990	1.990	5,818
2025-09-30	1.700	1.990	1.700	1.990	1.990	3,733
2025-09-29	1.650	1.700	1.650	1.700	1.700	1,844
2025-09-26	1.650	1.650	1.650	1.650	1.650	186
2025-09-25	1.500	1.650	1.500	1.650	1.650	83,302
2025-09-24	1.500	1.500	1.500	1.500	1.500	8,486
2025-09-23	1.500	1.500	1.500	1.500	1.500	10,946
2025-09-22	1.500	1.500	1.500	1.500	1.500	18,352
2025-09-19	1.500	1.500	1.500	1.500	1.500	4,659
2025-09-18	1.500	1.500	1.500	1.500	1.500	6,340
2025-09-17	1.500	1.500	1.500	1.500	1.500	12,012
2025-09-16	1.500	1.500	1.500	1.500	1.500	10,149
2025-09-15	1.500	1.500	1.500	1.500	1.500	10,822
2025-09-12	1.500	1.500	1.500	1.500	1.500	27,364
2025-09-11	1.490	1.500	1.490	1.500	1.500	633
2025-09-10	1.250	1.490	1.250	1.490	1.490	4,715
2025-09-09	1.300	1.300	1.250	1.250	1.250	337,712
2025-09-08	1.330	1.330	1.300	1.300	1.300	13,273
2025-09-05	1.400	1.400	1.330	1.330	1.330	14,547
2025-09-04	1.450	1.450	1.400	1.400	1.400	11,582
2025-09-03	1.500	1.500	1.450	1.450	1.450	9,063
2025-09-02	1.500	1.500	1.500	1.500	1.500	8,686
2025-09-01	1.500	1.500	1.500	1.500	1.500	9,184
2025-08-29	1.500	1.500	1.500	1.500	1.500	26,131
2025-08-28	1.500	1.500	1.500	1.500	1.500	18,681
2025-08-27	1.500	1.500	1.500	1.500	1.500	36,255
2025-08-26	1.500	1.500	1.500	1.500	1.500	16,157
2025-08-25	1.500	1.500	1.500	1.500	1.500	36,120
2025-08-22	1.510	1.510	1.500	1.500	1.500	79,485
2025-08-21	1.550	1.550	1.510	1.510	1.510	24,584
2025-08-20	1.580	1.580	1.550	1.550	1.550	5,552
2025-08-19	1.610	1.610	1.580	1.580	1.580	4,718
2025-08-18	1.630	1.630	1.610	1.610	1.610	10,868
2025-08-15	1.650	1.650	1.630	1.630	1.630	3,847
2025-08-14	1.660	1.660	1.650	1.650	1.650	9,999
2025-08-13	1.700	1.700	1.660	1.660	1.660	11,038
2025-08-12	1.710	1.710	1.700	1.700	1.700	13,631
2025-08-11	1.740	1.740	1.710	1.710	1.710	17,508
2025-08-08	1.740	1.740	1.740	1.740	1.740	30,847
2025-08-07	1.740	1.740	1.740	1.740	1.740	6,624
2025-08-06	1.750	1.750	1.740	1.740	1.740	6,186
2025-08-05	1.750	1.750	1.750	1.750	1.750	6,376
2025-08-01	1.750	1.750	1.750	1.750	1.750	28,528
2025-07-31	1.750	1.750	1.750	1.750	1.750	20,445

← NewerPage 5 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.