ZAMBEEF PRODUCTS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 1,000 |
| 2025-04-30 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 17,439 |
| 2025-04-29 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 602 |
| 2025-04-25 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,966 |
| 2025-04-24 | 2.270 | 2.270 | 2.130 | 2.130 | 2.130 | 3,497 |
| 2025-04-23 | 2.130 | 2.270 | 2.130 | 2.270 | 2.270 | 17,337 |
| 2025-04-22 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2025-04-17 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 1,570 |
| 2025-04-16 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 2,547 |
| 2025-04-15 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 755 |
| 2025-04-14 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 1,022 |
| 2025-04-11 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2025-04-10 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2025-04-09 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2025-04-08 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 3,290 |
| 2025-04-07 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 96 |
| 2025-04-04 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 462 |
| 2025-04-03 | 1.990 | 2.130 | 1.990 | 2.130 | 2.130 | 180 |
| 2025-04-02 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 1,140 |
| 2025-04-01 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 2,954 |
| 2025-03-31 | 1.980 | 1.990 | 1.980 | 1.990 | 1.990 | 515 |
| 2025-03-28 | 1.910 | 1.980 | 1.910 | 1.980 | 1.980 | 4,727 |
| 2025-03-27 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,170 |
| 2025-03-26 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 110 |
| 2025-03-25 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 4,222 |
| 2025-03-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 35 |
| 2025-03-21 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2025-03-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 500 |
| 2025-03-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,693 |
| 2025-03-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,661 |
| 2025-03-17 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 634 |
| 2025-03-14 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 610 |
| 2025-03-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 627 |
| 2025-03-11 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 14,843 |
| 2025-03-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3,116 |
| 2025-03-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 857 |
| 2025-03-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,964 |
| 2025-03-05 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,366 |
| 2025-03-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 17,052 |
| 2025-03-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 40 |
| 2025-02-28 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 1,571 |
| 2025-02-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,817 |
| 2025-02-26 | 1.910 | 1.910 | 1.900 | 1.900 | 1.900 | 7,372 |
| 2025-02-25 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 140 |
| 2025-02-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,017 |
| 2025-02-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-02-20 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 293 |
| 2025-02-19 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 14,761 |
| 2025-02-18 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,143 |
| 2025-02-17 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 536 |
| 2025-02-14 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 560 |
| 2025-02-13 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,014 |
| 2025-02-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,109 |
← NewerPage 7 of 7 · 413 trading days
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.