ZAMBEEF PRODUCTS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,675 |
| 2026-10-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 3,770 |
| 2026-10-13 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 8,050 |
| 2026-10-12 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 10,272 |
| 2026-10-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 8,242 |
| 2026-10-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 13,330 |
| 2026-10-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 9,985 |
| 2026-10-06 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 6,859 |
| 2026-10-05 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 3,380 |
| 2026-10-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 14,675 |
| 2026-10-01 | 1.840 | 1.840 | 1.830 | 1.830 | 1.830 | 6,981 |
| 2026-09-30 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 11,157 |
| 2026-09-29 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 16,001 |
| 2026-09-28 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 6,061 |
| 2026-09-25 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 3,262 |
| 2026-09-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 26,736 |
| 2026-09-23 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 6,130 |
| 2026-09-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10,145 |
| 2026-09-21 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 5,431 |
| 2026-09-18 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 8,672 |
| 2026-09-17 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 4,718 |
| 2026-09-16 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 1,581 |
| 2026-09-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,218 |
| 2026-09-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 8,001 |
| 2026-09-11 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 6,983 |
| 2026-09-10 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 30,247 |
| 2026-09-09 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 8,336 |
| 2026-09-08 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 14,508 |
| 2026-09-07 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 15,873 |
| 2026-09-04 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 5,612 |
| 2026-09-03 | 1.940 | 1.940 | 1.930 | 1.930 | 1.930 | 5,215 |
| 2026-09-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 6,330 |
| 2026-08-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 6,825 |
| 2026-08-28 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 8,828 |
| 2026-08-27 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 21,193 |
| 2026-08-26 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 3,985 |
| 2026-08-25 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 40,258 |
| 2026-08-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 13,018 |
| 2026-08-21 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 4,744 |
| 2026-08-20 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 31,308 |
| 2026-08-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 16,748 |
| 2026-08-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 19,032 |
| 2026-08-17 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 5,523 |
| 2026-08-14 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 7,129 |
| 2026-08-12 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 87,692 |
| 2026-08-11 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 11,495 |
| 2026-08-10 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 15,629 |
| 2026-08-07 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 1,305 |
| 2026-08-06 | 1.940 | 1.950 | 1.940 | 1.950 | 1.950 | 10,023 |
| 2026-08-05 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 12,456 |
| 2026-08-04 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 7,029 |
| 2026-07-31 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 1,758 |
| 2026-07-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 7,112 |
| 2026-07-29 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 50,950 |
| 2026-07-28 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 17,930 |
| 2026-07-27 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10,613 |
| 2026-07-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 47,081 |
| 2026-07-23 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 5,006 |
| 2026-07-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 5,501 |
| 2026-07-21 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 13,096 |
Page 1 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.