ZAMBEEF PRODUCTS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,195 |
| 2025-07-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 14,997 |
| 2025-07-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,253 |
| 2025-07-25 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 12,763 |
| 2025-07-24 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 4,351 |
| 2025-07-23 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 67,157 |
| 2025-07-22 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3,424 |
| 2025-07-21 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 5,677 |
| 2025-07-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,323 |
| 2025-07-17 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 6,284 |
| 2025-07-16 | 1.960 | 1.960 | 1.930 | 1.930 | 1.930 | 2,082 |
| 2025-07-15 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 8,722 |
| 2025-07-14 | 1.990 | 1.990 | 1.950 | 1.950 | 1.950 | 153 |
| 2025-07-11 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 3,951 |
| 2025-07-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 6,409 |
| 2025-07-09 | 2.050 | 2.050 | 2.000 | 2.000 | 2.000 | 21,234 |
| 2025-07-04 | 2.080 | 2.080 | 2.050 | 2.050 | 2.050 | 8,533 |
| 2025-07-03 | 2.130 | 2.130 | 2.080 | 2.080 | 2.080 | 4,288 |
| 2025-07-02 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 5,595 |
| 2025-07-01 | 2.230 | 2.230 | 2.130 | 2.130 | 2.130 | 14,539 |
| 2025-06-30 | 2.250 | 2.250 | 2.230 | 2.230 | 2.230 | 18,409 |
| 2025-06-27 | 3.000 | 3.000 | 2.250 | 2.250 | 2.250 | 5,246 |
| 2025-06-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 11,183 |
| 2025-06-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7,477 |
| 2025-06-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,115 |
| 2025-06-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,339 |
| 2025-06-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,731 |
| 2025-06-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,979 |
| 2025-06-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,707 |
| 2025-06-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,830 |
| 2025-06-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,564,818 |
| 2025-06-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,549 |
| 2025-06-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,448 |
| 2025-06-11 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 6,618 |
| 2025-06-10 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 13,363 |
| 2025-06-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,795 |
| 2025-06-06 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 850 |
| 2025-06-05 | 2.250 | 2.800 | 2.250 | 2.800 | 2.800 | 230 |
| 2025-06-04 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 10 |
| 2025-06-03 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 22 |
| 2025-06-02 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-05-30 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 3,864 |
| 2025-05-29 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 10,099 |
| 2025-05-28 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 10,839 |
| 2025-05-27 | 2.140 | 2.250 | 2.140 | 2.250 | 2.250 | 3,562 |
| 2025-05-23 | 2.130 | 2.140 | 2.130 | 2.140 | 2.140 | 8,182 |
| 2025-05-22 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 95,796 |
| 2025-05-21 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 12,110 |
| 2025-05-20 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,994 |
| 2025-05-19 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 3,996 |
| 2025-05-16 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 6,288 |
| 2025-05-15 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,884 |
| 2025-05-14 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 10,515 |
| 2025-05-13 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,281 |
| 2025-05-12 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 3,890 |
| 2025-05-09 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 1,085 |
| 2025-05-08 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,327 |
| 2025-05-07 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 4,887 |
| 2025-05-06 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 16,229 |
| 2025-05-05 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
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.